ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SBLK Star Bulk Carriers Corporation

21.04
-0.04 (-0.19%)
Sep 18 2024 - Closed
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock