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 |
| Jul 19, 2023 | $17.11 | $17.29 | $17.02 | $17.23 | 1 058 111 |
| Jul 18, 2023 | $17.60 | $17.78 | $17.08 | $17.12 | 1 610 288 |
| Jul 17, 2023 | $17.64 | $17.65 | $17.27 | $17.60 | 613 656 |
| Jul 14, 2023 | $18.18 | $18.18 | $17.62 | $17.79 | 1 146 938 |
| Jul 13, 2023 | $17.83 | $18.29 | $17.75 | $18.13 | 1 281 793 |
| Jul 12, 2023 | $17.34 | $18.07 | $17.28 | $17.77 | 1 869 872 |
| Jul 11, 2023 | $17.14 | $17.52 | $17.14 | $17.21 | 1 545 928 |
| Jul 10, 2023 | $17.21 | $17.33 | $17.02 | $17.05 | 945 653 |
| Jul 07, 2023 | $17.26 | $17.49 | $17.20 | $17.21 | 1 263 919 |
| Jul 06, 2023 | $17.19 | $17.38 | $16.98 | $17.32 | 888 837 |
| Jul 05, 2023 | $17.28 | $17.57 | $17.06 | $17.34 | 912 025 |
| Jul 03, 2023 | $17.78 | $17.94 | $17.47 | $17.58 | 630 461 |
| Jun 30, 2023 | $17.63 | $17.80 | $17.44 | $17.70 | 804 413 |
| Jun 29, 2023 | $17.20 | $17.55 | $17.11 | $17.48 | 604 304 |
| Jun 28, 2023 | $17.46 | $17.55 | $16.98 | $17.25 | 1 324 347 |
| Jun 27, 2023 | $17.73 | $17.85 | $17.40 | $17.46 | 1 075 295 |
| Jun 26, 2023 | $18.03 | $18.00 | $17.61 | $17.72 | 754 842 |
| Jun 23, 2023 | $18.07 | $18.27 | $18.02 | $18.03 | 408 182 |
| Jun 22, 2023 | $18.20 | $18.64 | $18.18 | $18.38 | 560 791 |
| Jun 21, 2023 | $18.18 | $18.45 | $18.12 | $18.18 | 424 567 |
| Jun 20, 2023 | $18.17 | $18.22 | $17.86 | $18.22 | 613 554 |
| Jun 16, 2023 | $18.52 | $18.54 | $18.36 | $18.41 | 517 982 |
| Jun 15, 2023 | $18.30 | $18.57 | $18.12 | $18.56 | 738 565 |
| Jun 14, 2023 | $18.00 | $18.49 | $17.98 | $18.33 | 915 245 |
| Jun 13, 2023 | $18.13 | $18.15 | $17.80 | $17.83 | 901 320 |
