Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Star Bulk Carriers Corporation | SBLK | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
24.07 | 23.86 | 24.34 | 23.87 | 24.07 |
SBLK Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 24.09 | 24.86 | 23.67 | 24.27 | 1,500,905 | -0.09 | -0.37% |
1 Month | 23.74 | 25.16 | 22.90 | 24.16 | 1,635,226 | 0.26 | 1.10% |
3 Months | 21.76 | 25.16 | 20.38 | 22.87 | 1,437,923 | 2.24 | 10.29% |
6 Months | 18.99 | 25.16 | 17.91 | 21.57 | 1,205,181 | 5.01 | 26.38% |
1 Year | 20.76 | 25.16 | 16.57 | 20.21 | 1,094,672 | 3.24 | 15.61% |
3 Years | 14.9727 | 33.99 | 13.88 | 22.71 | 1,801,006 | 9.03 | 60.29% |
5 Years | 6.58 | 33.99 | 3.86 | 20.00 | 1,347,533 | 17.42 | 264.74% |
SBLK 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 23.87 | -0.20 | -0.83% | 24.07 | 24.34 | 23.86 | 1,210,050 |
Mar 27 2024 | 24.07 | 0.26 | 1.09% | 23.89 | 24.08 | 23.67 | 1,197,547 |
Mar 26 2024 | 23.81 | -0.57 | -2.34% | 24.00 | 24.23 | 23.67 | 1,737,303 |
Mar 25 2024 | 24.38 | -0.29 | -1.18% | 24.55 | 24.86 | 24.375 | 1,376,014 |
Mar 22 2024 | 24.67 | 0.19 | 0.78% | 24.36 | 24.76 | 24.23 | 1,275,662 |
Mar 21 2024 | 24.48 | 0.59 | 2.47% | 24.09 | 24.835 | 24.03 | 1,918,000 |
Mar 20 2024 | 23.89 | 0.29 | 1.23% | 23.42 | 23.95 | 22.90 | 1,654,909 |
Mar 19 2024 | 23.60 | -0.57 | -2.36% | 24.09 | 24.20 | 23.455 | 2,614,866 |
Mar 18 2024 | 24.17 | 0.53 | 2.24% | 23.91 | 24.342 | 23.64 | 1,613,587 |
Mar 15 2024 | 23.64 | -0.11 | -0.46% | 23.65 | 23.76 | 23.375 | 1,668,049 |
Mar 14 2024 | 23.75 | -0.48 | -1.98% | 24.15 | 24.05 | 23.695 | 1,368,037 |
Mar 13 2024 | 24.23 | -0.44 | -1.78% | 24.67 | 24.70 | 24.21 | 1,954,250 |
Mar 12 2024 | 24.67 | 0.58 | 2.41% | 24.16 | 24.74 | 23.905 | 2,009,553 |
Mar 11 2024 | 24.09 | -0.80 | -3.21% | 24.19 | 24.27 | 24.0126 | 1,467,844 |
Mar 08 2024 | 24.89 | 0.31 | 1.26% | 24.90 | 25.16 | 24.69 | 1,876,764 |
Mar 07 2024 | 24.58 | 0.47 | 1.95% | 24.28 | 24.635 | 24.01 | 1,707,942 |
Mar 06 2024 | 24.11 | -0.03 | -0.12% | 23.89 | 24.346 | 23.64 | 1,479,304 |
Mar 05 2024 | 24.14 | 0.25 | 1.05% | 23.77 | 24.28 | 23.46 | 1,519,156 |
Mar 04 2024 | 23.89 | -0.43 | -1.77% | 24.30 | 24.45 | 23.785 | 1,627,334 |
Mar 01 2024 | 24.32 | 0.45 | 1.89% | 24.01 | 24.47 | 24.01 | 1,584,616 |
Feb 29 2024 | 23.87 | -0.09 | -0.38% | 23.74 | 23.94 | 23.605 | 1,073,219 |