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 |
| Feb 05, 2016 | $2.30 | $2.30 | $2.10 | $2.10 | 33 120 |
| Feb 04, 2016 | $2.15 | $2.40 | $2.10 | $2.15 | 37 040 |
| Feb 03, 2016 | $2.05 | $2.30 | $2.05 | $2.15 | 46 460 |
| Feb 02, 2016 | $2.10 | $2.20 | $2.05 | $2.15 | 40 180 |
| Feb 01, 2016 | $2.20 | $2.20 | $2.00 | $2.00 | 20 020 |
| Jan 29, 2016 | $2.00 | $2.15 | $1.95 | $2.10 | 58 220 |
| Jan 28, 2016 | $2.10 | $2.20 | $1.95 | $1.95 | 80 360 |
| Jan 27, 2016 | $2.10 | $2.15 | $2.00 | $2.00 | 32 380 |
| Jan 26, 2016 | $2.05 | $2.15 | $2.05 | $2.10 | 6 840 |
| Jan 25, 2016 | $2.35 | $2.35 | $2.05 | $2.05 | 37 520 |
| Jan 22, 2016 | $2.20 | $2.25 | $2.05 | $2.20 | 57 560 |
| Jan 21, 2016 | $1.95 | $2.25 | $1.95 | $2.05 | 52 200 |
| Jan 20, 2016 | $1.95 | $2.15 | $1.90 | $2.00 | 68 020 |
| Jan 19, 2016 | $2.05 | $2.25 | $1.90 | $1.95 | 36 240 |
| Jan 15, 2016 | $2.20 | $2.25 | $1.90 | $2.15 | 53 580 |
| Jan 14, 2016 | $2.00 | $2.25 | $1.70 | $2.25 | 89 980 |
| Jan 13, 2016 | $2.00 | $2.10 | $1.55 | $1.90 | 90 220 |
| Jan 12, 2016 | $1.90 | $2.05 | $1.75 | $1.85 | 70 000 |
| Jan 11, 2016 | $2.30 | $2.30 | $1.75 | $1.80 | 124 360 |
| Jan 08, 2016 | $1.95 | $2.20 | $1.90 | $2.20 | 139 620 |
| Jan 07, 2016 | $1.80 | $2.15 | $1.75 | $1.90 | 390 660 |
| Jan 06, 2016 | $2.80 | $2.80 | $2.10 | $2.10 | 273 460 |
| Jan 05, 2016 | $3.35 | $3.35 | $2.85 | $2.85 | 81 500 |
