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 |
| Sep 28, 2023 | $18.99 | $19.21 | $18.77 | $19.16 | 877 013 |
| Sep 27, 2023 | $18.83 | $19.25 | $18.83 | $19.17 | 1 010 814 |
| Sep 26, 2023 | $18.57 | $18.83 | $18.55 | $18.69 | 781 503 |
| Sep 25, 2023 | $18.43 | $18.71 | $18.28 | $18.69 | 759 922 |
| Sep 22, 2023 | $18.10 | $18.75 | $17.95 | $18.48 | 1 395 083 |
| Sep 21, 2023 | $17.80 | $17.92 | $17.65 | $17.67 | 597 836 |
| Sep 20, 2023 | $18.08 | $18.16 | $17.93 | $17.94 | 667 131 |
| Sep 19, 2023 | $18.10 | $18.47 | $18.07 | $18.12 | 723 650 |
| Sep 18, 2023 | $17.96 | $17.97 | $17.57 | $17.84 | 775 117 |
| Sep 15, 2023 | $18.15 | $18.40 | $17.99 | $18.04 | 830 691 |
| Sep 14, 2023 | $17.69 | $18.30 | $17.69 | $18.15 | 1 251 638 |
| Sep 13, 2023 | $17.29 | $17.52 | $17.29 | $17.44 | 684 483 |
| Sep 12, 2023 | $17.45 | $17.60 | $17.12 | $17.24 | 879 773 |
| Sep 11, 2023 | $17.70 | $17.75 | $17.52 | $17.54 | 704 842 |
| Sep 08, 2023 | $17.36 | $17.77 | $17.33 | $17.64 | 509 067 |
| Sep 07, 2023 | $17.64 | $17.78 | $17.38 | $17.42 | 752 943 |
| Sep 06, 2023 | $17.52 | $17.76 | $17.52 | $17.61 | 770 295 |
| Sep 05, 2023 | $17.56 | $17.77 | $17.33 | $17.42 | 742 183 |
| Sep 01, 2023 | $17.75 | $17.78 | $17.53 | $17.62 | 512 036 |
| Aug 31, 2023 | $17.52 | $17.73 | $17.38 | $17.59 | 691 384 |
| Aug 30, 2023 | $17.39 | $17.51 | $17.32 | $17.37 | 551 099 |
| Aug 29, 2023 | $17.23 | $17.58 | $17.23 | $17.51 | 805 420 |
| Aug 28, 2023 | $16.99 | $17.17 | $16.91 | $17.08 | 745 581 |
| Aug 25, 2023 | $17.03 | $17.12 | $16.86 | $16.91 | 722 970 |
| Aug 24, 2023 | $17.28 | $17.32 | $17.05 | $17.05 | 634 277 |
