Star Bulk Carriers Corporation (SBLK)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 4.27568602425 | 15.67 | 16.64 | 15.39 | 1847051 | 15.89662684 | CS |
| 4 | 1.56 | 10.5548037889 | 14.78 | 16.64 | 14.31 | 1548952 | 15.34074418 | CS |
| 12 | -2.18 | -11.7710583153 | 18.52 | 18.5829 | 14.31 | 1940390 | 15.56674337 | CS |
| 26 | -5.02 | -23.5018726592 | 21.36 | 23.81 | 14.31 | 1812680 | 18.32946762 | CS |
| 52 | -5.75 | -26.0298777727 | 22.09 | 27.47 | 14.31 | 1702467 | 21.08344647 | CS |
| 156 | -13.4783 | -45.2014367016 | 29.8183 | 33.99 | 14.31 | 1706301 | 22.5892653 | CS |
| 260 | 7.83 | 92.0094007051 | 8.51 | 33.99 | 3.86 | 1544388 | 20.85882315 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 16.1 | 0.1 | 0.63 | 16.17 | 16.25 | 15.9 | 2550960 |
| 1739489700 | 16 | 0.28 | 1.78 | 15.73 | 16.045 | 15.7 | 1709519 |
| 1739403300 | 15.72 | 0.09 | 0.58 | 15.59 | 15.79 | 15.39 | 1750877 |
| 1739316900 | 15.63 | -0.03 | -0.19 | 15.67 | 15.76 | 15.47 | 1437256 |
| 1739230500 | 15.66 | 0.28 | 1.82 | 15.47 | 15.68 | 15.408 | 1199893 |
| 1738971300 | 15.38 | -0.03 | -0.19 | 15.55 | 15.62 | 15.28 | 1356511 |
| 1738884900 | 15.41 | -0.23 | -1.47 | 15.73 | 15.84 | 15.365 | 1177289 |
| 1738798500 | 15.64 | -0.06 | -0.38 | 15.55 | 15.77 | 15.55 | 1406383 |
| 1738712100 | 15.7 | 0.53 | 3.49 | 15.37 | 15.93 | 15.32 | 1675037 |
| 1738625700 | 15.17 | -0.2 | -1.30 | 14.95 | 15.3664 | 14.8 | 1221798 |
| 1738366500 | 15.37 | -0.19 | -1.22 | 15.73 | 15.73 | 15.335 | 1351241 |
| 1738280100 | 15.56 | 0.29 | 1.90 | 15.35 | 15.715 | 15.12 | 1536330 |
| 1738193700 | 15.27 | 0.37 | 2.48 | 14.95 | 15.27 | 14.91 | 1250982 |
| 1738107300 | 14.9 | 0.03 | 0.20 | 14.92 | 15.09 | 14.79 | 928874 |
| 1738020900 | 14.87 | 0.06 | 0.41 | 14.7 | 15.0566 | 14.632 | 1274194 |
| 1737761700 | 14.81 | 0.46 | 3.21 | 14.9 | 14.9399 | 14.649 | 1455515 |
| 1737675300 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1737588900 | 14.35 | -0.33 | -2.25 | 14.51 | 14.62 | 14.31 | 2317650 |
| 1737502500 | 14.68 | 0 | 0.00 | 14.78 | 14.84 | 14.4 | 2560210 |
| 1737156900 | 14.68 | -0.04 | -0.27 | 14.69 | 14.9155 | 14.48 | 2059020 |
| 1737070500 | 14.72 | -0.5 | -3.29 | 15.08 | 15.1 | 14.62 | 2148674 |
| 1736984100 | 15.22 | 0.09 | 0.59 | 15.14 | 15.235 | 15.015 | 1538353 |
| 1736897700 | 15.13 | -0.05 | -0.33 | 15.21 | 15.25 | 14.955 | 1673875 |
| 1736811300 | 15.18 | -0.07 | -0.46 | 15.25 | 15.37 | 14.91 | 1815481 |
| 1736552100 | 15.25 | 0.39 | 2.62 | 15.32 | 15.58 | 15.2 | 2758361 |
| 1736379300 | 14.86 | 0.04 | 0.27 | 14.72 | 14.96 | 14.37 | 1916004 |
| 1736292900 | 14.82 | 0.14 | 0.95 | 14.72 | 14.98 | 14.64 | 1877348 |
| 1736206500 | 14.68 | -0.54 | -3.55 | 15.3 | 15.405 | 14.64 | 2219642 |
| 1735947300 | 15.22 | -0.28 | -1.81 | 15.6 | 15.6699 | 15.18 | 1482678 |
| 1735860900 | 15.5 | 0.55 | 3.68 | 15.28 | 15.675 | 15.2 | 1563325 |
| 1735688100 | 14.95 | 0.25 | 1.70 | 14.7 | 14.96 | 14.6 | 1627603 |
| 1735601700 | 14.7 | -0.15 | -1.01 | 14.76 | 14.8 | 14.56 | 2223615 |
| 1735342500 | 14.85 | -0.17 | -1.13 | 15 | 15.02 | 14.74 | 1750667 |
| 1735256100 | 15.02 | -0.1 | -0.66 | 15.11 | 15.2 | 14.95 | 1301094 |
| 1735077840 | 15.12 | -0.13 | -0.85 | 15.3 | 15.3 | 14.9313 | 1004749 |
| 1734996900 | 15.25 | 0.45 | 3.04 | 14.8 | 15.36 | 14.8 | 2243043 |
| 1734737700 | 14.8 | 0.08 | 0.54 | 14.7 | 15.01 | 14.61 | 1905691 |
| 1734651300 | 14.72 | -0.25 | -1.67 | 14.99 | 15.13 | 14.69 | 2033644 |
| 1734564900 | 14.97 | 0.03 | 0.20 | 14.95 | 15.36 | 14.95 | 1741144 |
| 1734478500 | 14.94 | -0.06 | -0.40 | 14.86 | 15.08 | 14.59 | 2207358 |
| 1734392100 | 15 | -0.15 | -0.99 | 15.09 | 15.115 | 14.71 | 3091340 |
| 1734132900 | 15.15 | -0.3 | -1.94 | 15.5 | 15.5 | 15.06 | 2369541 |
| 1734046500 | 15.45 | -0.06 | -0.39 | 15.48 | 15.6354 | 15.34 | 2812251 |
| 1733960100 | 15.51 | -0.57 | -3.54 | 16 | 16.05 | 15.44 | 3001088 |
| 1733873700 | 16.079999 | -0.22 | -1.35 | 16.3 | 16.329999 | 16.03 | 1980813 |
| 1733787300 | 16.3 | 0.32 | 2.00 | 16.149999 | 16.5276 | 16.03 | 2953750 |
| 1733528100 | 15.98 | -0.5 | -3.03 | 16.5 | 16.5054 | 15.67 | 3941859 |
| 1733441700 | 16.48 | -0.38 | -2.25 | 16.3 | 16.64 | 16.21 | 2215080 |
| 1733355300 | 16.86 | -0.36 | -2.09 | 17.255 | 17.255 | 16.774999 | 3576813 |
| 1733268900 | 17.22 | 0.18 | 1.06 | 17.15 | 17.4 | 17.14 | 2247276 |
| 1733182500 | 17.04 | -0.28 | -1.62 | 17.29 | 17.29 | 16.87 | 3321855 |
| 1732917840 | 17.32 | -0.23 | -1.31 | 17.44 | 17.52 | 17.18 | 1553609 |
| 1732750500 | 17.55 | -0.48 | -2.66 | 17.55 | 17.76 | 17.22 | 2645626 |
| 1732664100 | 18.03 | -0.62 | -3.32 | 18.61 | 18.62 | 18.03 | 2274864 |
| 1732577700 | 18.65 | 0.02 | 0.11 | 18.75 | 18.79 | 18.57 | 2036334 |
| 1732318500 | 18.63 | -0.08 | -0.43 | 18.6 | 18.91 | 18.53 | 1899841 |
| 1732232100 | 18.71 | -0.26 | -1.37 | 19.01 | 19.02 | 18.52 | 2683050 |
| 1732145700 | 18.97 | -1.06 | -5.29 | 19.98 | 20.2 | 18.925 | 4504875 |
| 1732059300 | 20.03 | -0.41 | -2.01 | 19.99 | 20.14 | 19.7 | 1974485 |
| 1731972900 | 20.44 | 0.15 | 0.74 | 20.26 | 20.53 | 20.19 | 2250520 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
