Star Bulk Carriers Corporation (SBLK)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.6 | -6.58436213992 | 24.3 | 24.31 | 22.54 | 1145182 | 23.12609051 | CS |
| 4 | -2.24 | -8.98155573376 | 24.94 | 25.25 | 22.54 | 1179567 | 23.91349812 | CS |
| 12 | -2.52 | -9.99206978588 | 25.22 | 27.47 | 22.54 | 1584214 | 25.16415387 | CS |
| 26 | 1.21 | 5.63052582597 | 21.49 | 27.47 | 21.23 | 1583871 | 24.28186565 | CS |
| 52 | 4.41 | 24.1115363587 | 18.29 | 27.47 | 16.86 | 1274758 | 22.48421515 | CS |
| 156 | 3.34 | 17.2520661157 | 19.36 | 33.99 | 16.57 | 1782877 | 23.19884961 | CS |
| 260 | 12.68 | 126.546906188 | 10.02 | 33.99 | 3.86 | 1419546 | 20.64359469 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 23.01 | 0.12 | 0.52 | 23.15 | 23.57 | 22.85 | 1262869 |
| 1722033300 | 22.89 | 0.09 | 0.39 | 22.9 | 22.9 | 22.54 | 1034022 |
| 1721946900 | 22.8 | -0.39 | -1.68 | 23.17 | 23.31 | 22.79 | 1141886 |
| 1721860500 | 23.19 | -0.66 | -2.77 | 23.775 | 23.81 | 23.155 | 1352409 |
| 1721774100 | 23.85 | -0.58 | -2.37 | 24.3 | 24.31 | 23.835 | 934725 |
| 1721687700 | 24.43 | 0.62 | 2.60 | 23.91 | 24.51 | 23.86 | 1561213 |
| 1721428500 | 23.81 | -0.05 | -0.21 | 23.77 | 23.81 | 23.48 | 1310642 |
| 1721342100 | 23.86 | -0.01 | -0.04 | 23.91 | 24.075 | 23.7199 | 818793 |
| 1721255700 | 23.87 | -0.33 | -1.36 | 24.17 | 24.2699 | 23.795 | 793191 |
| 1721169300 | 24.2 | 0.23 | 0.98 | 23.86 | 24.27 | 23.81 | 1120795 |
| 1721082900 | 23.965 | -0.17 | -0.68 | 24.01 | 24.1697 | 23.86 | 759809 |
| 1720823700 | 24.13 | 0.02 | 0.08 | 24.23 | 24.47 | 23.925 | 1161074 |
| 1720737300 | 24.11 | -0.06 | -0.25 | 23.92 | 24.15 | 23.7 | 2188819 |
| 1720650900 | 24.17 | 0.35 | 1.47 | 23.9 | 24.2 | 23.89 | 914617 |
| 1720564500 | 23.82 | -0.13 | -0.54 | 23.98 | 24.06 | 23.74 | 1376357 |
| 1720478100 | 23.95 | -0.26 | -1.07 | 24.04 | 24.09 | 23.75 | 1094019 |
| 1720218900 | 24.21 | -0.79 | -3.16 | 24.66 | 24.7 | 23.92 | 1224149 |
| 1720040640 | 25 | 0.16 | 0.64 | 24.96 | 25.25 | 24.74 | 1105809 |
| 1719959700 | 24.84 | -0.14 | -0.56 | 24.94 | 24.945 | 24.715 | 1256570 |
| 1719873300 | 24.98 | 0.55 | 2.25 | 24.85 | 25.07 | 24.735 | 1488116 |
| 1719614100 | 24.43 | 0 | 0.00 | 24.43 | 24.43 | 24.43 | 0 |
| 1719527700 | 24.43 | -0.1 | -0.41 | 24.71 | 24.755 | 24.21 | 1555553 |
| 1719441300 | 24.53 | 0.39 | 1.62 | 24.23 | 24.63 | 24.23 | 1845221 |
| 1719354900 | 24.14 | 0.14 | 0.58 | 24 | 24.17 | 23.85 | 1371974 |
| 1719268500 | 24 | -0.1 | -0.41 | 24.1 | 24.36 | 23.99 | 1771895 |
| 1719009300 | 24.1 | -0.67 | -2.70 | 24.5 | 24.58 | 23.77 | 3152448 |
| 1718922900 | 24.77 | 1.04 | 4.38 | 23.94 | 25.04 | 23.73 | 3206137 |
| 1718750100 | 23.73 | -0.08 | -0.34 | 23.83 | 24.0108 | 23.685 | 1577351 |
| 1718663700 | 23.81 | 0.04 | 0.17 | 23.81 | 24.08 | 23.69 | 961587 |
| 1718404500 | 23.77 | -1.09 | -4.38 | 24.51 | 24.53 | 23.73 | 1416717 |
| 1718318100 | 24.86 | -0.22 | -0.88 | 25.25 | 25.29 | 24.705 | 1467073 |
| 1718231700 | 25.08 | 0.41 | 1.66 | 24.9 | 25.29 | 24.89 | 1152715 |
| 1718145300 | 24.67 | -0.53 | -2.10 | 24.54 | 24.865 | 24.28 | 1922475 |
| 1718058900 | 25.2 | -0.38 | -1.49 | 25.55 | 25.58 | 25.07 | 1363493 |
| 1717799700 | 25.58 | 0.06 | 0.24 | 25.5 | 25.7 | 25.335 | 2968514 |
| 1717713300 | 25.52 | -1.27 | -4.74 | 26 | 26.04 | 25.44 | 2314607 |
| 1717626900 | 26.79 | 0.27 | 1.02 | 26.63 | 26.965 | 26.52 | 1693626 |
| 1717540500 | 26.52 | -0.33 | -1.23 | 26.72 | 27.05 | 26.52 | 2243085 |
| 1717454100 | 26.85 | -0.23 | -0.85 | 27.27 | 27.3 | 26.68 | 2294354 |
| 1717194900 | 27.08 | -0.15 | -0.55 | 27.29 | 27.39 | 26.9 | 1556475 |
| 1717108500 | 27.23 | 0.28 | 1.04 | 27.09 | 27.33 | 26.705 | 1947995 |
| 1717022100 | 26.95 | -0.01 | -0.04 | 27.1 | 27.47 | 26.86 | 1599480 |
| 1716935700 | 26.96 | -0.03 | -0.11 | 27.19 | 27.38 | 26.705 | 1576078 |
| 1716590100 | 26.99 | 0.9 | 3.45 | 26.515 | 27.4 | 26.4901 | 2166619 |
| 1716503700 | 26.09 | 0.52 | 2.03 | 26.53 | 26.88 | 25.94 | 1933775 |
| 1716417300 | 25.57 | -0.71 | -2.70 | 25.69 | 26 | 25.21 | 1840561 |
| 1716330900 | 26.28 | 0.08 | 0.31 | 26.21 | 26.74 | 26.2 | 1288877 |
| 1716244500 | 26.2 | 0.15 | 0.58 | 26 | 26.31 | 25.96 | 840674 |
| 1715985300 | 26.05 | 0.18 | 0.70 | 25.85 | 26.09 | 25.76 | 832910 |
| 1715898900 | 25.87 | 0.56 | 2.21 | 25.46 | 25.9 | 25.45 | 1524883 |
| 1715812500 | 25.31 | -0.16 | -0.63 | 25.35 | 25.385 | 25.11 | 1016639 |
| 1715726100 | 25.47 | -0.23 | -0.89 | 25.47 | 25.575 | 25.13 | 1431116 |
| 1715639700 | 25.7 | 0.03 | 0.12 | 25.74 | 25.92 | 25.4 | 1714455 |
| 1715380500 | 25.67 | -0.45 | -1.72 | 26.28 | 26.5 | 25.585 | 2069895 |
| 1715294100 | 26.12 | 0.07 | 0.27 | 26.13 | 26.54 | 26.02 | 1320691 |
| 1715207700 | 26.05 | -0.42 | -1.59 | 26.41 | 26.53 | 25.95 | 1981206 |
| 1715121300 | 26.47 | 1.47 | 5.88 | 25.22 | 26.54 | 25.22 | 3894930 |
| 1715034900 | 25 | 0.18 | 0.73 | 24.46 | 25.01 | 24.28 | 1726445 |
| 1714775700 | 24.82 | -0.01 | -0.04 | 24.89 | 24.99 | 24.64 | 1226641 |
| 1714689300 | 24.83 | 0.28 | 1.14 | 24.85 | 24.99 | 24.41 | 1304949 |
| 1714602900 | 24.55 | 0.23 | 0.95 | 24.3 | 24.78 | 24.26 | 820427 |
| 1714516500 | 24.32 | -0.31 | -1.26 | 24.7 | 24.7875 | 24.25 | 1262600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
