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 |
| Aug 23, 2023 | $17.24 | $17.39 | $16.90 | $17.32 | 814 209 |
| Aug 22, 2023 | $17.50 | $17.57 | $17.33 | $17.39 | 684 971 |
| Aug 21, 2023 | $17.86 | $17.89 | $17.34 | $17.50 | 1 170 678 |
| Aug 18, 2023 | $18.25 | $18.54 | $17.94 | $18.36 | 1 129 166 |
| Aug 17, 2023 | $18.50 | $18.57 | $18.39 | $18.45 | 695 176 |
| Aug 16, 2023 | $18.52 | $18.77 | $18.35 | $18.39 | 1 092 977 |
| Aug 15, 2023 | $18.24 | $18.46 | $18.23 | $18.35 | 872 337 |
| Aug 14, 2023 | $18.47 | $18.48 | $18.17 | $18.41 | 919 591 |
| Aug 11, 2023 | $18.69 | $18.86 | $18.54 | $18.62 | 705 258 |
| Aug 10, 2023 | $18.66 | $18.91 | $18.61 | $18.85 | 956 843 |
| Aug 09, 2023 | $18.45 | $18.62 | $18.33 | $18.51 | 796 721 |
| Aug 08, 2023 | $18.21 | $18.30 | $17.95 | $18.22 | 838 067 |
| Aug 07, 2023 | $18.28 | $18.61 | $17.88 | $18.54 | 1 083 146 |
| Aug 04, 2023 | $17.62 | $18.76 | $17.62 | $18.28 | 1 642 164 |
| Aug 03, 2023 | $17.34 | $17.74 | $17.32 | $17.60 | 787 025 |
| Aug 02, 2023 | $17.56 | $17.57 | $17.21 | $17.29 | 708 350 |
| Aug 01, 2023 | $17.92 | $17.95 | $17.65 | $17.83 | 609 290 |
| Jul 31, 2023 | $18.32 | $18.36 | $17.93 | $18.08 | 799 925 |
| Jul 28, 2023 | $17.50 | $18.19 | $17.40 | $18.17 | 1 022 760 |
| Jul 27, 2023 | $17.61 | $17.79 | $17.39 | $17.40 | 790 921 |
| Jul 26, 2023 | $17.49 | $17.61 | $17.35 | $17.58 | 661 663 |
| Jul 25, 2023 | $17.18 | $17.68 | $17.14 | $17.39 | 1 043 696 |
| Jul 24, 2023 | $17.03 | $17.19 | $16.85 | $17.05 | 1 123 088 |
| Jul 21, 2023 | $17.24 | $17.28 | $16.57 | $17.06 | 1 694 357 |
| Jul 20, 2023 | $17.27 | $17.31 | $17.02 | $17.24 | 971 474 |
