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 14, 2016 | $3.95 | $4.40 | $3.75 | $3.95 | 54 400 |
| Mar 11, 2016 | $3.95 | $4.00 | $3.75 | $3.85 | 169 400 |
| Mar 10, 2016 | $4.25 | $4.50 | $3.90 | $4.00 | 95 320 |
| Mar 09, 2016 | $4.40 | $4.70 | $4.05 | $4.25 | 86 280 |
| Mar 08, 2016 | $5.00 | $5.10 | $4.30 | $4.40 | 172 080 |
| Mar 07, 2016 | $4.60 | $4.90 | $4.40 | $4.85 | 188 600 |
| Mar 04, 2016 | $4.05 | $4.60 | $4.00 | $4.60 | 352 500 |
| Mar 03, 2016 | $3.10 | $3.95 | $3.05 | $3.90 | 137 660 |
| Mar 02, 2016 | $3.20 | $3.20 | $3.00 | $3.05 | 80 320 |
| Mar 01, 2016 | $3.10 | $3.25 | $2.80 | $3.20 | 108 440 |
| Feb 29, 2016 | $3.00 | $3.10 | $2.90 | $3.10 | 66 200 |
| Feb 26, 2016 | $3.15 | $3.15 | $2.90 | $3.00 | 86 500 |
| Feb 25, 2016 | $3.00 | $3.15 | $2.60 | $3.05 | 35 520 |
| Feb 24, 2016 | $2.85 | $3.00 | $2.65 | $2.85 | 51 060 |
| Feb 23, 2016 | $2.75 | $2.90 | $2.60 | $2.90 | 33 240 |
| Feb 22, 2016 | $2.10 | $2.70 | $2.10 | $2.65 | 40 240 |
| Feb 19, 2016 | $2.10 | $2.35 | $2.10 | $2.25 | 14 540 |
| Feb 18, 2016 | $2.35 | $2.35 | $2.15 | $2.15 | 76 020 |
| Feb 17, 2016 | $2.05 | $2.50 | $2.00 | $2.45 | 266 640 |
| Feb 16, 2016 | $2.00 | $2.15 | $1.95 | $2.00 | 85 260 |
| Feb 12, 2016 | $2.00 | $2.10 | $2.00 | $2.00 | 42 640 |
| Feb 11, 2016 | $2.05 | $2.05 | $2.00 | $2.00 | 63 480 |
| Feb 10, 2016 | $2.00 | $2.10 | $2.00 | $2.05 | 19 460 |
| Feb 09, 2016 | $2.10 | $2.15 | $2.00 | $2.00 | 64 520 |
| Feb 08, 2016 | $2.05 | $2.15 | $2.00 | $2.10 | 33 920 |
