SBLK - Star Bulk Carriers Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201710.3310.4310.2710.3410.3428,230
Oct 19, 201710.3310.4410.1010.3210.32313,300
Oct 18, 201710.4310.529.9810.3110.31239,900
Oct 17, 201710.5810.8010.1810.3410.34522,600
Oct 16, 201710.2010.6310.2010.5910.59357,500
Oct 13, 20179.8910.259.6910.2210.22447,200
Oct 12, 20179.759.969.659.849.84427,500
Oct 11, 20179.9010.029.719.789.78213,600
Oct 10, 201710.0010.359.929.929.92327,300
Oct 09, 201710.1910.199.579.749.74713,400
Oct 06, 201710.1710.359.9410.1610.16270,800
Oct 05, 201710.1210.4410.1210.2110.21363,000
Oct 04, 201710.2810.449.9010.0810.08433,900
Oct 03, 20179.6710.289.5510.2610.26777,700
Oct 02, 20179.659.919.569.639.63330,900
Sep 29, 20179.709.859.569.719.71492,500
Sep 28, 20179.819.969.419.679.67486,200
Sep 27, 20179.619.969.509.849.84556,800
Sep 26, 20179.619.939.459.589.58625,000
Sep 25, 201710.4110.449.519.609.60982,100
Sep 22, 201710.5010.7410.3610.4310.43364,800
Sep 21, 201710.9011.0110.4010.4910.49382,500
Sep 20, 201710.7411.2510.7010.9910.99467,500
Sep 19, 201710.7710.8210.5810.6510.65236,700
Sep 18, 201710.8810.9810.7010.7310.73203,400
Sep 15, 201710.8710.9310.6110.9110.91535,200
Sep 14, 201710.6610.8910.4510.8910.89643,500
Sep 13, 201711.0411.0410.3110.7110.711,298,300
Sep 12, 201711.4611.4611.0611.1411.14427,900
Sep 11, 201711.3911.6711.2511.4711.47500,900
Sep 08, 201711.4512.0011.1611.3311.33606,100
Sep 07, 201711.5811.7411.2211.2511.25254,400
Sep 06, 201711.2611.6711.2511.5011.50414,300
Sep 05, 201711.5511.7511.0011.0711.07383,200
Sep 01, 201711.5011.7911.4211.5611.56249,200
Aug 31, 201711.1011.6511.1011.4111.41504,700
Aug 30, 201711.4311.4310.9410.9910.99423,400
Aug 29, 201711.7111.7111.0111.4311.43479,500
Aug 28, 201712.0512.2511.4811.6211.62457,000
Aug 25, 201711.3912.2311.3512.1012.10836,100
Aug 24, 201711.2611.5211.0511.3511.35432,700
Aug 23, 201711.1411.3810.9411.2611.26454,100
Aug 22, 201710.9611.3010.8711.2411.24889,600
Aug 21, 201710.9311.2210.7310.9310.93396,100
Aug 18, 201710.9411.0810.6810.9310.93531,400
Aug 17, 201711.2311.4610.5310.9010.90972,600
Aug 16, 201710.6011.6210.6011.4611.461,619,200
Aug 15, 201710.6510.8810.1210.2610.26584,400
Aug 14, 201710.5410.8310.4410.6310.63845,100
Aug 11, 201710.1010.5510.0110.3110.31463,800
Aug 10, 20179.8610.319.8310.2710.271,042,300
Aug 09, 201710.1010.239.7010.0010.00693,100
Aug 08, 201710.0610.069.849.979.97384,200
Aug 07, 20179.8510.219.8510.0510.05714,700
Aug 04, 20179.9710.289.809.849.841,714,800
Aug 03, 201710.2610.539.779.979.973,600,100
Aug 02, 201710.2910.5810.1110.3210.32446,700
Aug 01, 201710.0810.6510.0810.4210.42474,200
Jul 31, 20179.5810.159.5810.0410.04401,500
Jul 28, 20179.509.849.369.579.57256,300
Jul 27, 20179.849.939.369.629.62267,800
Jul 26, 201710.0810.259.739.899.89154,300
Jul 25, 20179.7710.329.7710.1410.14307,600
Jul 24, 20179.659.829.609.619.61104,700
Jul 21, 20179.219.789.179.719.71332,800
Jul 20, 201710.2010.309.599.789.78378,000
Jul 19, 20179.9810.329.8310.0210.02342,800
Jul 18, 201710.2910.509.8810.0010.00398,100
Jul 17, 201710.0910.5810.0410.2510.25363,300
Jul 14, 201710.3010.439.5910.1310.13583,500
Jul 13, 201710.2110.779.8610.2710.27603,100
Jul 12, 20179.7810.079.529.959.95602,400
Jul 11, 20179.159.939.119.379.37883,300
Jul 10, 20179.079.459.059.109.10227,600
Jul 07, 20179.089.259.029.189.18178,700
Jul 06, 20179.199.338.999.149.14295,100
Jul 05, 20179.429.548.869.389.38357,100
Jul 03, 20179.749.829.329.559.55278,300
Jun 30, 20179.589.859.489.839.83383,600
Jun 29, 20179.519.729.209.589.58372,600
Jun 28, 20179.359.759.159.439.43425,200
Jun 27, 20179.0910.009.099.269.26634,000
Jun 26, 20179.289.508.529.029.02523,700
Jun 23, 20178.809.278.639.229.22280,500
Jun 22, 20178.648.848.488.778.77247,300
Jun 21, 20178.538.908.248.618.61372,700
Jun 20, 20178.538.588.258.568.56178,300
Jun 19, 20178.198.698.048.648.64535,600
Jun 16, 20177.938.247.918.198.19230,100
Jun 15, 20178.218.427.877.917.91405,200
Jun 14, 20179.009.248.308.378.37597,100
Jun 13, 20178.929.258.719.039.03279,700
Jun 12, 20179.009.278.768.858.85306,700
Jun 09, 20178.869.278.788.938.93690,300
Jun 08, 20177.838.787.808.678.67339,800
Jun 07, 20178.018.347.807.857.85235,600
Jun 06, 20177.688.127.618.018.01278,700
Jun 05, 20177.817.997.657.687.68332,800
Jun 02, 20178.398.437.737.937.93568,600
Jun 01, 20178.018.427.728.348.34395,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...