Quantcast
SBLKZ

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

$25.45
*  
0.05
0.2%
Get SBLKZ Alerts
*Delayed - data as of Oct. 17, 2018 12:04 ET  -  Find a broker to begin trading SBLKZ now
Exchange:NASDAQ
Industry: Transportation
Community Rating:
View:    SBLKZ Real Time
 
 
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 16-JUL-2018 TO 16-OCT-2018

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.
12:04 25.46 25.46 25.45 25.45 1,200
10/16/2018 25.42 25.42 25.4 25.4 1,000
10/15/2018 25.55 25.55 25.55 25.55 200
10/12/2018 25.8 25.8 25.8 25.8 00
10/11/2018 25.4 25.8 25.35 25.8 1,775
10/10/2018 25.57 25.57 25.57 25.57 00
10/09/2018 25.7388 25.7388 25.57 25.57 2,952
10/08/2018 25.82 25.82 25.82 25.82 00
10/05/2018 25.82 25.82 25.82 25.82 1,138
10/04/2018 25.567 25.83 25.34 25.43 9,648
10/03/2018 25.62 25.62 25.41 25.41 668
10/02/2018 25.6 25.6 25.6 25.6 00
10/01/2018 25.77 25.77 25.6 25.6 725
09/28/2018 25.55 25.651 25.41 25.6 7,651
09/27/2018 25.83 25.9 25.55 25.55 4,132
09/26/2018 25.35 25.66 25.35 25.66 2,862
09/25/2018 25.54 25.6855 25.53 25.53 3,800
09/24/2018 25.29 25.53 25.29 25.53 2,335
09/21/2018 25.4 25.5 25.3 25.5 5,900
09/20/2018 25.45 25.45 25.35 25.35 3,499
09/19/2018 25.59 25.59 25.55 25.55 1,607
09/18/2018 25.38 25.5 25.38 25.47 4,151
09/17/2018 25.4 25.4 25.27 25.3426 8,975
09/14/2018 25.5 25.5 25.4287 25.4287 485
09/13/2018 25.54 25.54 25.486 25.486 2,747
09/12/2018 25.6 25.6 25.4277 25.53 8,863
09/11/2018 25.6 25.6 25.27 25.5595 6,398
09/10/2018 25.6 25.6 25.6 25.6 393
09/07/2018 25.6 25.6019 25.6 25.6 881
09/06/2018 25.6364 25.7 25.6364 25.7 3,000
09/05/2018 25.5569 25.7 25.5569 25.7 1,434
09/04/2018 25.51 25.8 25.51 25.6 3,620
08/31/2018 25.78 25.79 25.584 25.584 1,900
08/30/2018 25.57 25.8 25.57 25.8 4,000
08/29/2018 25.475 25.649 25.4 25.5248 1,677
08/28/2018 25.65 25.7223 25.4 25.5007 4,112
08/27/2018 25.65 25.65 25.52 25.52 3,754
08/24/2018 25.615 25.63 25.58 25.6136 922
08/23/2018 25.515 25.5925 25.515 25.5925 9,898
08/22/2018 25.46 25.65 25.46 25.5 8,922
08/21/2018 25.37 25.5 25.37 25.47 1,863
08/20/2018 25.38 25.4556 25.33 25.37 1,800
08/17/2018 25.3 25.334 25.1 25.334 2,268
08/16/2018 25.35 25.3936 25.25 25.25 517
08/15/2018 25.26 25.38 25.25 25.38 1,559
08/14/2018 25.283 25.35 25.28 25.28 4,509
08/13/2018 25.38 25.38 25.28 25.28 2,596
08/10/2018 25.4 25.5 25.21 25.25 20,348
08/09/2018 25.3124 25.3124 25.3124 25.3124 00
08/08/2018 25.4503 25.57 25.311 25.3124 4,013
08/07/2018 25.57 25.57 25.33 25.33 2,700
08/06/2018 25.4582 25.4619 25.37 25.37 2,838
08/03/2018 25.44 25.495 25.4 25.42 1,167
08/02/2018 25.3 25.612 25.3 25.4584 4,080
08/01/2018 25.375 25.42 25.28 25.42 5,710
07/31/2018 25.3 25.3501 25.2 25.322 16,760
07/30/2018 25.65 25.69 25.55 25.63 13,963
07/27/2018 25.88 25.88 25.65 25.65 557
07/26/2018 25.59 25.65 25.5 25.65 8,900
07/25/2018 25.6183 25.64 25.5 25.5478 7,845
07/24/2018 25.461 25.461 25.461 25.461 00
07/23/2018 25.47 25.47 25.45 25.461 847
07/20/2018 25.51 25.75 25.48 25.65 8,031
07/19/2018 25.88 25.88 25.46 25.7 2,408
07/18/2018 25.55 25.56 25.55 25.56 414
07/17/2018 25.72 25.72 25.22 25.5 3,650
07/16/2018 25.55 25.68 25.5 25.68 3,020
*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