Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SBLK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 21.04 | -0.04 | -0.19% | 21.08 | 21.31 | 21.01 | 1,123,910 |
| Sep 17 2024 | 21.08 | -0.10 | -0.47% | 21.10 | 21.14 | 21.01 | 1,233,650 |
| Sep 16 2024 | 21.18 | 0.38 | 1.83% | 20.87 | 21.185 | 20.80 | 1,551,488 |
| Sep 13 2024 | 20.80 | 0.12 | 0.58% | 20.77 | 21.03 | 20.71 | 1,801,222 |
| Sep 12 2024 | 20.68 | 0.23 | 1.12% | 20.644 | 20.97 | 20.49 | 1,749,299 |
| Sep 11 2024 | 20.45 | 0.52 | 2.61% | 19.98 | 20.465 | 19.89 | 2,217,062 |
| Sep 10 2024 | 19.93 | -0.56 | -2.73% | 20.59 | 20.59 | 19.75 | 2,595,854 |
| Sep 09 2024 | 20.49 | 0.62 | 3.12% | 20.18 | 20.625 | 20.14 | 1,642,459 |
| Sep 06 2024 | 19.87 | -0.81 | -3.92% | 20.65 | 20.65 | 19.82 | 3,516,217 |
| Sep 05 2024 | 20.68 | 0.13 | 0.63% | 20.77 | 21.052 | 20.6001 | 2,242,276 |
| Sep 04 2024 | 20.55 | -0.01 | -0.05% | 20.49 | 20.80 | 20.425 | 3,336,165 |
| Sep 03 2024 | 20.56 | -0.81 | -3.79% | 20.90 | 20.98 | 20.485 | 1,968,550 |
| Aug 30 2024 | 21.37 | 0.04 | 0.19% | 21.27 | 21.4797 | 21.16 | 2,050,187 |
| Aug 29 2024 | 21.33 | 0.71 | 3.44% | 20.91 | 21.445 | 20.85 | 1,481,905 |
| Aug 28 2024 | 20.62 | -0.48 | -2.27% | 20.92 | 21.12 | 20.57 | 1,780,256 |
| Aug 27 2024 | 21.10 | -0.48 | -2.22% | 20.88 | 21.31 | 20.88 | 1,845,240 |
| Aug 26 2024 | 21.58 | 0.35 | 1.65% | 21.45 | 21.704 | 21.44 | 2,101,058 |
| Aug 23 2024 | 21.23 | 0.01 | 0.05% | 21.31 | 21.60 | 21.14 | 1,955,862 |
| Aug 22 2024 | 21.22 | -0.16 | -0.75% | 21.39 | 21.72 | 21.19 | 1,733,607 |
| Aug 21 2024 | 21.38 | -0.25 | -1.16% | 21.84 | 22.127 | 21.32 | 1,598,398 |
| Aug 20 2024 | 21.63 | 0.27 | 1.26% | 21.42 | 21.71 | 21.175 | 2,112,055 |
| Aug 19 2024 | 21.36 | 0.21 | 0.99% | 21.36 | 21.56 | 21.32 | 1,478,050 |
| Aug 16 2024 | 21.15 | -0.11 | -0.49% | 21.4245 | 21.45 | 21.03 | 1,788,923 |
| Aug 15 2024 | 21.255 | 0.06 | 0.28% | 21.15 | 21.345 | 21.06 | 1,988,113 |
| Aug 14 2024 | 21.195 | -0.40 | -1.83% | 21.79 | 21.91 | 21.12 | 1,766,866 |
| Aug 13 2024 | 21.59 | 0.14 | 0.65% | 21.56 | 21.635 | 21.37 | 1,248,270 |
| Aug 12 2024 | 21.45 | 0.48 | 2.29% | 21.09 | 21.62 | 21.085 | 1,484,996 |
| Aug 09 2024 | 20.97 | -0.02 | -0.10% | 21.00 | 21.19 | 20.90 | 1,489,813 |
| Aug 08 2024 | 20.99 | -0.03 | -0.14% | 21.31 | 21.61 | 20.59 | 2,660,055 |
| Aug 07 2024 | 21.02 | -0.06 | -0.28% | 21.75 | 21.77 | 20.905 | 1,552,676 |
| Aug 06 2024 | 21.08 | 0.38 | 1.84% | 20.95 | 21.28 | 20.58 | 1,648,546 |
| Aug 05 2024 | 20.70 | -0.70 | -3.27% | 20.07 | 21.02 | 20.07 | 1,704,186 |
| Aug 02 2024 | 21.40 | -0.34 | -1.56% | 21.50 | 21.6095 | 21.12 | 1,592,668 |
| Aug 01 2024 | 21.74 | -0.80 | -3.55% | 22.63 | 22.63 | 21.72 | 1,537,471 |
| Jul 31 2024 | 22.54 | 0.01 | 0.04% | 22.82 | 22.90 | 22.50 | 835,061 |
| Jul 30 2024 | 22.53 | -0.48 | -2.09% | 22.87 | 22.97 | 22.405 | 1,196,020 |
| Jul 29 2024 | 23.01 | 0.12 | 0.52% | 23.15 | 23.57 | 22.85 | 1,262,869 |
| Jul 26 2024 | 22.89 | 0.09 | 0.39% | 22.90 | 22.90 | 22.54 | 1,034,022 |
| Jul 25 2024 | 22.80 | -0.39 | -1.68% | 23.17 | 23.28 | 22.79 | 1,127,990 |
| Jul 24 2024 | 23.19 | -0.66 | -2.77% | 23.775 | 23.775 | 23.155 | 1,315,056 |
| Jul 23 2024 | 23.85 | -0.64 | -2.59% | 24.30 | 24.31 | 23.835 | 934,725 |
| Jul 22 2024 | 24.485 | 0.68 | 2.83% | 23.91 | 24.51 | 23.86 | 1,390,091 |
| Jul 19 2024 | 23.81 | -0.05 | -0.21% | 23.70 | 23.81 | 23.48 | 1,278,705 |
| Jul 18 2024 | 23.86 | -0.01 | -0.04% | 23.91 | 24.075 | 23.7199 | 818,793 |
| Jul 17 2024 | 23.87 | -0.33 | -1.36% | 24.17 | 24.2699 | 23.795 | 682,855 |
| Jul 16 2024 | 24.20 | 0.23 | 0.98% | 23.86 | 24.27 | 23.81 | 1,120,795 |
| Jul 15 2024 | 23.965 | -0.17 | -0.68% | 24.01 | 24.1697 | 23.86 | 759,809 |
| Jul 12 2024 | 24.13 | 0.02 | 0.08% | 24.23 | 24.47 | 23.925 | 1,161,074 |
| Jul 11 2024 | 24.11 | -0.06 | -0.25% | 23.92 | 24.15 | 23.70 | 2,180,543 |
| Jul 10 2024 | 24.17 | 0.35 | 1.47% | 23.90 | 24.20 | 23.89 | 914,617 |
| Jul 09 2024 | 23.82 | -0.13 | -0.54% | 23.98 | 24.06 | 23.74 | 1,376,357 |
| Jul 08 2024 | 23.95 | -0.26 | -1.07% | 24.04 | 24.09 | 23.75 | 1,094,019 |
| Jul 05 2024 | 24.21 | -0.79 | -3.16% | 24.66 | 24.70 | 23.92 | 1,224,149 |
| Jul 03 2024 | 25.00 | 0.16 | 0.64% | 24.96 | 25.25 | 24.74 | 1,105,809 |
| Jul 02 2024 | 24.84 | -0.14 | -0.56% | 24.94 | 24.945 | 24.715 | 1,256,570 |
| Jul 01 2024 | 24.98 | 0.60 | 2.46% | 24.85 | 25.07 | 24.735 | 1,488,116 |
| Jun 28 2024 | 24.38 | -0.05 | -0.20% | 24.42 | 24.51 | 24.28 | 1,358,167 |
| Jun 27 2024 | 24.43 | -0.10 | -0.41% | 24.71 | 24.755 | 24.21 | 1,555,553 |
| Jun 26 2024 | 24.53 | 0.39 | 1.62% | 24.23 | 24.63 | 24.23 | 1,845,221 |
| Jun 25 2024 | 24.14 | 0.14 | 0.58% | 24.00 | 24.17 | 23.85 | 1,371,974 |
| Jun 24 2024 | 24.00 | -0.10 | -0.41% | 24.10 | 24.36 | 23.99 | 1,771,895 |
| Jun 21 2024 | 24.10 | -0.67 | -2.70% | 24.50 | 24.58 | 23.77 | 3,152,448 |
