NASDAQ:SBLK
Star Bulk Carriers Stock Price (Quote)
$23.97
+0.0300 (+0.125%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.82 | $24.86 | Wednesday, 24th Apr 2024 SBLK stock ended at $23.97. This is 0.125% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.15% from a day low at $23.89 to a day high of $24.16. |
| 90 days | $21.06 | $25.16 | |
| 52 weeks | $16.57 | $25.16 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $23.94 | $24.16 | $23.89 | $23.97 | 940 300 |
| Apr 23, 2024 | $23.43 | $24.03 | $23.43 | $23.94 | 1 038 484 |
| Apr 22, 2024 | $22.98 | $23.49 | $22.94 | $23.43 | 1 123 922 |
| Apr 19, 2024 | $23.45 | $23.63 | $22.94 | $23.03 | 1 117 054 |
| Apr 18, 2024 | $23.11 | $23.51 | $22.87 | $23.49 | 1 380 801 |
| Apr 17, 2024 | $23.36 | $23.46 | $23.07 | $23.10 | 1 422 633 |
| Apr 16, 2024 | $23.00 | $23.14 | $22.82 | $23.02 | 1 283 500 |
| Apr 15, 2024 | $23.13 | $23.47 | $23.10 | $23.14 | 1 583 393 |
| Apr 12, 2024 | $23.40 | $23.56 | $22.96 | $23.09 | 2 042 966 |
| Apr 11, 2024 | $24.05 | $24.35 | $23.44 | $23.49 | 2 434 458 |
| Apr 10, 2024 | $23.42 | $23.96 | $23.38 | $23.86 | 2 211 144 |
| Apr 09, 2024 | $23.88 | $23.88 | $23.38 | $23.70 | 2 471 694 |
| Apr 08, 2024 | $23.88 | $23.99 | $23.43 | $23.85 | 2 637 258 |
| Apr 05, 2024 | $24.09 | $24.45 | $23.71 | $23.88 | 1 966 933 |
| Apr 04, 2024 | $23.97 | $24.37 | $23.67 | $23.80 | 2 491 016 |
| Apr 03, 2024 | $23.93 | $24.14 | $23.66 | $24.04 | 1 509 357 |
| Apr 02, 2024 | $23.37 | $23.88 | $23.09 | $23.67 | 2 344 961 |
| Apr 01, 2024 | $23.81 | $23.98 | $23.44 | $23.57 | 1 827 989 |
| Mar 28, 2024 | $24.07 | $24.34 | $23.86 | $23.87 | 1 209 717 |
| Mar 27, 2024 | $23.89 | $24.08 | $23.67 | $24.07 | 1 197 145 |
| Mar 26, 2024 | $24.00 | $24.23 | $23.68 | $23.81 | 1 734 908 |
| Mar 25, 2024 | $24.55 | $24.86 | $24.38 | $24.38 | 1 369 321 |
| Mar 22, 2024 | $24.36 | $24.76 | $24.23 | $24.67 | 1 275 121 |
| Mar 21, 2024 | $24.09 | $24.84 | $24.03 | $24.48 | 1 827 799 |
| Mar 20, 2024 | $23.42 | $23.95 | $22.90 | $23.89 | 1 652 858 |
