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 |
| Dec 08, 2023 | $20.21 | $20.42 | $20.04 | $20.07 | 594 230 |
| Dec 07, 2023 | $19.98 | $20.04 | $19.70 | $20.01 | 999 439 |
| Dec 06, 2023 | $20.44 | $20.50 | $20.09 | $20.11 | 1 129 808 |
| Dec 05, 2023 | $21.03 | $21.03 | $20.36 | $20.47 | 1 751 978 |
| Dec 04, 2023 | $21.51 | $21.79 | $21.06 | $21.71 | 2 224 073 |
| Dec 01, 2023 | $21.35 | $22.09 | $21.30 | $21.90 | 2 017 834 |
| Nov 30, 2023 | $20.41 | $21.27 | $20.37 | $21.26 | 2 000 613 |
| Nov 29, 2023 | $20.17 | $20.51 | $20.09 | $20.30 | 1 409 892 |
| Nov 28, 2023 | $20.04 | $20.07 | $19.88 | $20.00 | 1 152 644 |
| Nov 27, 2023 | $20.24 | $20.34 | $19.85 | $20.03 | 938 926 |
| Nov 24, 2023 | $20.00 | $20.55 | $19.92 | $20.24 | 985 674 |
| Nov 22, 2023 | $19.51 | $19.68 | $19.38 | $19.63 | 543 383 |
| Nov 21, 2023 | $19.12 | $19.71 | $19.03 | $19.58 | 1 002 084 |
| Nov 20, 2023 | $19.13 | $19.15 | $18.98 | $19.06 | 519 698 |
| Nov 17, 2023 | $19.01 | $19.26 | $18.95 | $19.01 | 714 680 |
| Nov 16, 2023 | $18.80 | $19.01 | $18.63 | $18.88 | 893 409 |
| Nov 15, 2023 | $19.00 | $19.12 | $18.77 | $18.80 | 659 609 |
| Nov 14, 2023 | $18.53 | $19.00 | $17.92 | $18.94 | 1 608 292 |
| Nov 13, 2023 | $18.41 | $18.58 | $18.19 | $18.52 | 645 337 |
| Nov 10, 2023 | $18.57 | $18.68 | $18.29 | $18.40 | 740 718 |
| Nov 09, 2023 | $18.28 | $18.71 | $18.28 | $18.53 | 940 902 |
| Nov 08, 2023 | $18.33 | $18.33 | $17.91 | $17.97 | 864 096 |
| Nov 07, 2023 | $18.71 | $18.71 | $18.26 | $18.28 | 682 152 |
| Nov 06, 2023 | $18.89 | $19.01 | $18.78 | $18.93 | 425 002 |
| Nov 03, 2023 | $18.97 | $18.97 | $18.59 | $18.79 | 587 291 |
