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 | 0.24 | 1.63043478261 | 14.72 | 15.58 | 14.37 | 2034966 | 15.05017319 | CS |
| 4 | 0.16 | 1.08108108108 | 14.8 | 15.675 | 14.37 | 1814664 | 14.98036051 | CS |
| 12 | -5.04 | -25.2 | 20 | 20.54 | 14.37 | 1921993 | 17.12097096 | CS |
| 26 | -9.05 | -37.6926280716 | 24.01 | 24.51 | 14.37 | 1760936 | 19.40106145 | CS |
| 52 | -6.03 | -28.727965698 | 20.99 | 27.47 | 14.37 | 1667797 | 21.63386476 | CS |
| 156 | -6.05 | -28.7958115183 | 21.01 | 33.99 | 14.37 | 1738056 | 22.8801065 | CS |
| 260 | 4.26 | 39.8130841121 | 10.7 | 33.99 | 3.86 | 1527348 | 20.86674466 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731713700 | 20.29 | 0.1 | 0.50 | 20.23 | 20.3 | 20.115 | 1294446 |
| 1731627300 | 20.19 | 0.11 | 0.55 | 20.14 | 20.36 | 20.09 | 963017 |
| 1731540900 | 20.08 | 0.18 | 0.90 | 19.8 | 20.11 | 19.72 | 973407 |
| 1731454500 | 19.9 | -0.43 | -2.12 | 20.21 | 20.28 | 19.8 | 1685120 |
| 1731368100 | 20.33 | 0.23 | 1.14 | 20.36 | 20.54 | 20.1316 | 1750184 |
| 1731108900 | 20.1 | -0.08 | -0.40 | 20.18 | 20.24 | 20.04 | 1320352 |
| 1731022500 | 20.18 | 0.61 | 3.12 | 19.92 | 20.312 | 19.8701 | 1661007 |
| 1730936100 | 19.57 | -0.04 | -0.20 | 19.2 | 19.6 | 19.17 | 1295569 |
| 1730849700 | 19.61 | 0.56 | 2.94 | 19.31 | 19.68 | 19.3 | 1195060 |
| 1730763300 | 19.05 | 0.01 | 0.05 | 19.1 | 19.24 | 18.97 | 1111635 |
| 1730500500 | 19.04 | -0.07 | -0.37 | 19.11 | 19.18 | 18.98 | 1012690 |
| 1730414100 | 19.11 | -0.06 | -0.31 | 19.16 | 19.29 | 19 | 954108 |
| 1730327700 | 19.17 | -0.2 | -1.03 | 19.19 | 19.25 | 18.92 | 1611022 |
| 1730241300 | 19.37 | 0.34 | 1.79 | 19.33 | 19.53 | 19.1909 | 1807135 |
| 1730154900 | 19.03 | -0.32 | -1.65 | 19.25 | 19.3 | 19.01 | 1700399 |
| 1729895700 | 19.35 | 0.11 | 0.57 | 19.4 | 19.535 | 19.31 | 911718 |
| 1729809300 | 19.24 | 0.04 | 0.21 | 19.25 | 19.35 | 19.12 | 1276883 |
| 1729722900 | 19.2 | -0.71 | -3.57 | 19.64 | 19.67 | 19.1 | 2451583 |
| 1729636500 | 19.91 | -0.21 | -1.04 | 20 | 20.12 | 19.855 | 1141900 |
| 1729550100 | 20.12 | -0.28 | -1.37 | 20.25 | 20.25 | 19.905 | 1312206 |
| 1729290900 | 20.4 | 0.23 | 1.14 | 20.29 | 20.51 | 20.13 | 1301796 |
| 1729204500 | 20.17 | 0.29 | 1.46 | 19.85 | 20.2 | 19.63 | 1419218 |
| 1729118100 | 19.88 | -0.05 | -0.23 | 19.9 | 20.16 | 19.795 | 2029298 |
| 1729031700 | 19.925 | -0.72 | -3.46 | 20.25 | 20.38 | 19.86 | 2713371 |
| 1728945300 | 20.64 | -0.41 | -1.95 | 20.84 | 20.92 | 20.62 | 1381154 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
