Quantcast
SBLKZ

Star Bulk Carriers Corp. 8.30% Senior Notes due 2022 Historical Stock Prices

$25.55
*  
0.05
0.2%
Get SBLKZ Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading SBLKZ now
Exchange:NASDAQ
Industry: Transportation
Community Rating:
View:    SBLKZ After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.55 25.55 25.55 25.55 318
01/18/2019 25.5 25.5 25.5 25.5 00
01/17/2019 25.7 25.7 25.5 25.5 3,125
01/16/2019 25.47 25.65 25.45 25.45 1,144
01/15/2019 25.45 25.55 25.45 25.55 733
01/14/2019 25.4141 25.53 25.4141 25.53 3,175
01/11/2019 25.3501 25.5 25.3501 25.5 2,144
01/10/2019 25.49 25.49 25.49 25.49 451
01/09/2019 25.2 25.63 25.2 25.4198 857
01/08/2019 25.48 25.5 25.1 25.5 3,200
01/07/2019 25.4 25.4 25.2355 25.3264 4,913
01/04/2019 25 25.3 25 25.3 8,346
01/03/2019 25 25.0108 24.7 24.73 6,400
01/02/2019 25 25.1 25 25.1 1,050
12/31/2018 24.9 24.94 24.7959 24.9 2,668
12/28/2018 24.66 24.8257 24.65 24.8257 1,304
12/27/2018 24.651 24.7418 24.55 24.55 1,300
12/26/2018 24.8 24.95 24.8 24.95 1,000
12/24/2018 24.75 24.75 24.35 24.35 233
12/21/2018 24.35 24.75 22.88 24.75 12,614
12/20/2018 24.8 24.8 24.339 24.339 2,095
12/19/2018 24.8 24.8 24.8 24.8 600
12/18/2018 24.7407 25.0905 24.7407 24.8 4,451
12/17/2018 25.01 25.03 24.48 24.8281 2,150
12/14/2018 24.95 24.95 24.95 24.95 00
12/13/2018 25 25 24.8857 24.95 1,389
12/12/2018 24.99 24.99 24.99 24.99 252
12/11/2018 25 25 24.8 24.85 7,093
12/10/2018 25.075 25.075 24.12 24.75 4,663
12/07/2018 25.0201 25.0201 25 25 1,465
12/06/2018 24.9 25.01 24.9 25 8,300
12/04/2018 25.07 25.215 25.07 25.215 345
12/03/2018 25.183 25.24 25.012 25.06 3,112
11/30/2018 25.17 25.17 24.99 24.99 7,331
11/29/2018 25.2465 25.2465 25.095 25.095 3,000
11/28/2018 25.5 25.5 25.1001 25.2465 2,980
11/27/2018 25.255 25.5 25.255 25.5 1,500
11/26/2018 25.29 25.5 25.01 25.5 6,500
11/23/2018 25.1 25.1 25 25 525
11/21/2018 25.02 25.1 24.9765 25.1 5,122
11/20/2018 24.8 24.98 24.75 24.98 5,772
11/19/2018 24.95 24.95 24.9305 24.95 1,150
11/16/2018 24.96 24.96 24.9 24.95 2,465
11/15/2018 24.94 25.0374 24.92 25 2,634
11/14/2018 25.1125 25.1125 24.94 25.045 8,141
11/13/2018 25.2 25.21 25.18 25.21 6,289
11/12/2018 25.3299 25.3299 25.1 25.19 8,992
11/09/2018 25.15 25.2449 25.11 25.11 6,423
11/08/2018 25.18 25.36 25.11 25.22 4,908
11/07/2018 25.3 25.3 25.17 25.18 2,934
11/06/2018 25.02 25.16 25.02 25.16 3,333
11/05/2018 25.28 25.3344 25.1 25.11 6,025
11/02/2018 25.27 25.46 25.22 25.23 7,932
11/01/2018 25.31 25.6 25.3 25.36 12,090
10/31/2018 25.28 25.337 25.26 25.3 6,777
10/30/2018 25.48 25.58 25.48 25.56 3,881
10/29/2018 25.69 25.69 25.5 25.6 6,657
10/26/2018 25.5 25.55 25.5 25.5 3,480
10/25/2018 25.6016 25.6136 25.6 25.6 2,125
10/24/2018 25.51 25.6 25.5 25.6 1,501
10/23/2018 25.635 25.635 25.4524 25.468 8,898
10/22/2018 25.48 25.5111 25.48 25.5 4,211
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio