Star Bulk Carriers Corp (4FAP)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -1.54310634015 | 14.905 | 15.14 | 13.89 | 9903 | 14.39551004 | DE |
| 4 | -0.525 | -3.45394736842 | 15.2 | 16.01 | 13.89 | 5715 | 14.70143186 | DE |
| 12 | 0.15 | 1.03270223752 | 14.525 | 16.01 | 13.75 | 5224 | 14.60418582 | DE |
| 26 | -4.125 | -21.9414893617 | 18.8 | 21.49 | 13.75 | 4068 | 15.7839361 | DE |
| 52 | -7.805 | -34.7197508897 | 22.48 | 25.64 | 13.75 | 2888 | 17.56689251 | DE |
| 156 | -1.595 | -9.80331899201 | 16.27 | 25.64 | 13.75 | 2428 | 17.95252009 | DE |
| 260 | -1.595 | -9.80331899201 | 16.27 | 25.64 | 13.75 | 2428 | 17.95252009 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 14.61 | 0 | 0.00 | 14.435 | 14.625 | 14.425 | 1718 |
| 1741296420 | 14.61 | 0.29 | 1.99 | 14.26 | 14.61 | 14.095 | 6312 |
| 1741210020 | 14.325 | -0.32 | -2.19 | 14.6 | 14.62 | 14.21 | 38057 |
| 1741123620 | 14.645 | -0.1 | -0.64 | 14.61 | 14.645 | 13.89 | 2318 |
| 1741037220 | 14.74 | -0.36 | -2.38 | 14.905 | 15.14 | 14.64 | 1111 |
| 1740778020 | 15.1 | 0.06 | 0.43 | 14.83 | 15.14 | 14.71 | 4901 |
| 1740691620 | 15.035 | -0.19 | -1.25 | 15.195 | 15.195 | 14.965 | 1424 |
| 1740605220 | 15.225 | 0.41 | 2.77 | 14.675 | 15.31 | 14.675 | 5103 |
| 1740518820 | 14.815 | 0.21 | 1.40 | 14.485 | 15 | 14.46 | 2390 |
| 1740432420 | 14.61 | -0.24 | -1.62 | 14.6 | 14.865 | 14.5 | 6330 |
| 1740173220 | 14.85 | -0.33 | -2.14 | 15.21 | 15.275 | 14.85 | 2551 |
| 1740086820 | 15.175 | 0.77 | 5.35 | 14.245 | 15.225 | 14.245 | 6292 |
| 1740000420 | 14.405 | -1.29 | -8.22 | 14.5 | 15.105 | 14.2 | 14997 |
| 1739914020 | 15.695 | 0.34 | 2.21 | 15.355 | 16.01 | 15.355 | 3922 |
| 1739827620 | 15.355 | 0.1 | 0.62 | 15.48 | 15.555 | 15.355 | 1017 |
| 1739568420 | 15.26 | -0.05 | -0.33 | 15.435 | 15.495 | 15.26 | 980 |
| 1739482020 | 15.31 | 0.26 | 1.69 | 14.97 | 15.435 | 14.97 | 1195 |
| 1739395620 | 15.055 | -0.12 | -0.76 | 14.94 | 15.055 | 14.845 | 2781 |
| 1739309220 | 15.17 | 0.05 | 0.33 | 15.25 | 15.25 | 15.06 | 1182 |
| 1739222820 | 15.12 | 0.21 | 1.37 | 15.2 | 15.45 | 14.955 | 9721 |
| 1738963620 | 14.915 | 0.02 | 0.13 | 14.895 | 15.15 | 14.83 | 3657 |
| 1738877220 | 14.895 | -0.24 | -1.59 | 15.285 | 15.285 | 14.895 | 3799 |
| 1738790820 | 15.135 | 0.05 | 0.33 | 15.005 | 15.155 | 14.995 | 2345 |
| 1738704420 | 15.085 | 0.21 | 1.38 | 14.815 | 15.22 | 14.535 | 4033 |
| 1738618020 | 14.88 | 0.01 | 0.07 | 14.3 | 14.925 | 14 | 3759 |
| 1738358820 | 14.87 | -0.14 | -0.90 | 15.02 | 15.495 | 14.87 | 3437 |
| 1738272420 | 15.005 | 0.46 | 3.13 | 14.82 | 15.02 | 14.57 | 2577 |
| 1738186020 | 14.55 | 0.17 | 1.15 | 14.405 | 14.55 | 14.255 | 1593 |
| 1738099620 | 14.385 | 0.37 | 2.64 | 14.31 | 14.385 | 14.25 | 1259 |
| 1738013220 | 14.015 | -0.15 | -1.06 | 14.14 | 14.14 | 13.845 | 2043 |
| 1737754020 | 14.165 | -0.02 | -0.11 | 14.295 | 14.295 | 14.035 | 1093 |
| 1737667620 | 14.18 | 0.38 | 2.75 | 13.755 | 14.18 | 13.75 | 8180 |
| 1737581220 | 13.8 | -0.17 | -1.22 | 14.155 | 14.305 | 13.755 | 3423 |
| 1737494820 | 13.97 | -0.33 | -2.31 | 14.3 | 14.3 | 13.9 | 1425 |
| 1737408420 | 14.3 | 0.04 | 0.32 | 14.35 | 14.35 | 14.105 | 3058 |
| 1737149220 | 14.255 | -0.01 | -0.07 | 14.205 | 14.45 | 14.145 | 4121 |
| 1737062820 | 14.265 | -0.56 | -3.78 | 14.725 | 14.825 | 14.265 | 3638 |
| 1736976420 | 14.825 | 0.16 | 1.13 | 14.6 | 15.1 | 14.6 | 8401 |
| 1736890020 | 14.66 | -0.12 | -0.81 | 14.955 | 15.08 | 14.6 | 5620 |
| 1736803620 | 14.78 | -0.27 | -1.79 | 14.88 | 15.03 | 14.665 | 3492 |
| 1736544420 | 15.05 | 0.73 | 5.10 | 14.555 | 15.175 | 14.555 | 5358 |
| 1736458020 | 14.32 | -0.1 | -0.69 | 14.515 | 14.53 | 14.305 | 1535 |
| 1736371620 | 14.42 | 0.16 | 1.12 | 14.465 | 14.515 | 14 | 4934 |
| 1736285220 | 14.26 | 0.12 | 0.81 | 14.295 | 14.5 | 14.15 | 11060 |
| 1736198820 | 14.145 | -0.66 | -4.43 | 14.915 | 15.13 | 14.145 | 11671 |
| 1735939620 | 14.8 | -0.32 | -2.12 | 15.23 | 15.355 | 14.8 | 11556 |
| 1735853220 | 15.12 | 0.75 | 5.26 | 14.8 | 15.22 | 14.48 | 13765 |
| 1735594020 | 14.365 | 0.12 | 0.81 | 14.305 | 14.52 | 14.205 | 5953 |
| 1735334820 | 14.25 | -0.52 | -3.49 | 14.82 | 14.82 | 14.145 | 8914 |
| 1734989220 | 14.765 | 0.42 | 2.93 | 14.34 | 14.765 | 14.07 | 3121 |
| 1734730020 | 14.345 | 0.13 | 0.88 | 14.105 | 14.385 | 14.105 | 1745 |
| 1734643620 | 14.22 | -0.34 | -2.34 | 14.55 | 14.9 | 14.22 | 2054 |
| 1734557220 | 14.56 | 0.25 | 1.71 | 14.085 | 14.56 | 14.085 | 892 |
| 1734470820 | 14.315 | -0.02 | -0.14 | 14.245 | 14.415 | 13.995 | 8203 |
| 1734384420 | 14.335 | -0.13 | -0.86 | 14.525 | 14.67 | 14.1 | 11293 |
| 1734125220 | 14.46 | -0.25 | -1.70 | 14.89 | 14.9 | 14.38 | 5296 |
| 1734038820 | 14.71 | -0.18 | -1.21 | 14.865 | 14.975 | 14.66 | 2578 |
| 1733952420 | 14.89 | -0.51 | -3.31 | 15.43 | 15.55 | 14.695 | 6021 |
| 1733866020 | 15.4 | -0.15 | -0.96 | 15.545 | 15.725 | 15.385 | 10775 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
