NASDAQ:SBLK
Star Bulk Carriers Stock Price (Quote)
$24.82
-0.0100 (-0.0403%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.82 | $24.99 | Friday, 3rd May 2024 SBLK stock ended at $24.82. This is 0.0403% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.42% from a day low at $24.64 to a day high of $24.99. |
| 90 days | $21.36 | $25.16 | |
| 52 weeks | $16.57 | $25.16 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 19, 2024 | $24.09 | $24.20 | $23.46 | $23.60 | 2 606 135 |
| Mar 18, 2024 | $23.91 | $24.34 | $23.65 | $24.17 | 1 386 212 |
| Mar 15, 2024 | $23.65 | $23.76 | $23.38 | $23.64 | 1 660 917 |
| Mar 14, 2024 | $24.10 | $24.10 | $23.70 | $23.75 | 1 367 436 |
| Mar 13, 2024 | $24.67 | $24.70 | $24.21 | $24.23 | 1 894 052 |
| Mar 12, 2024 | $24.16 | $24.74 | $23.91 | $24.67 | 2 009 493 |
| Mar 11, 2024 | $24.19 | $24.27 | $24.01 | $24.09 | 1 466 283 |
| Mar 08, 2024 | $24.90 | $25.16 | $24.69 | $24.89 | 1 876 174 |
| Mar 07, 2024 | $24.28 | $24.64 | $24.02 | $24.58 | 1 703 456 |
| Mar 06, 2024 | $23.89 | $24.35 | $23.64 | $24.11 | 1 478 963 |
| Mar 05, 2024 | $23.77 | $24.28 | $23.46 | $24.14 | 1 515 568 |
| Mar 04, 2024 | $24.30 | $24.45 | $23.79 | $23.89 | 1 539 574 |
| Mar 01, 2024 | $24.01 | $24.47 | $24.01 | $24.32 | 1 583 493 |
| Feb 29, 2024 | $23.74 | $23.94 | $23.61 | $23.87 | 1 069 961 |
| Feb 28, 2024 | $24.01 | $24.27 | $23.77 | $23.96 | 1 600 834 |
| Feb 27, 2024 | $23.37 | $23.73 | $23.32 | $23.44 | 900 511 |
| Feb 26, 2024 | $23.76 | $23.76 | $23.02 | $23.15 | 1 245 665 |
| Feb 23, 2024 | $23.25 | $23.85 | $23.20 | $23.83 | 2 504 955 |
