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 | -0.35 | -2.29809586343 | 15.23 | 15.355 | 14 | 8151 | 14.40181016 | DE |
| 4 | -0.01 | -0.0671591672263 | 14.89 | 15.355 | 13.995 | 6799 | 14.47982754 | DE |
| 12 | -3.915 | -20.8300079808 | 18.795 | 19.5 | 13.995 | 4826 | 15.93716706 | DE |
| 26 | -7.17 | -32.5170068027 | 22.05 | 22.57 | 13.995 | 3285 | 17.26446641 | DE |
| 52 | -3.81 | -20.3852327448 | 18.69 | 25.64 | 13.995 | 2420 | 18.85743005 | DE |
| 156 | -1.39 | -8.54333128457 | 16.27 | 25.64 | 13.995 | 2163 | 18.79408603 | DE |
| 260 | -1.39 | -8.54333128457 | 16.27 | 25.64 | 13.995 | 2163 | 18.79408603 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733779620 | 15.55 | 0.62 | 4.15 | 15.03 | 15.58 | 15.015 | 3528 |
| 1733520420 | 14.93 | -0.73 | -4.66 | 15.91 | 15.91 | 14.89 | 5388 |
| 1733434020 | 15.66 | -0.39 | -2.40 | 15.79 | 15.92 | 15.375 | 10590 |
| 1733347620 | 16.045 | -0.41 | -2.46 | 16.67 | 16.85 | 16 | 12572 |
| 1733261220 | 16.45 | 0.15 | 0.92 | 16.6 | 16.684999 | 16.2 | 8285 |
| 1733174820 | 16.3 | -0.01 | -0.03 | 16.61 | 16.7 | 16.184999 | 8499 |
| 1732915620 | 16.305 | -0.68 | -4.00 | 16.805 | 16.805 | 16.254999 | 15579 |
| 1732829220 | 16.985 | 0.33 | 1.98 | 16.855 | 16.985 | 16.79 | 1600 |
| 1732742820 | 16.655 | -0.64 | -3.70 | 17.09 | 17.28 | 16.46 | 10690 |
| 1732656420 | 17.295 | -0.49 | -2.76 | 17.94 | 17.94 | 17.25 | 2306 |
| 1732570020 | 17.785 | -0.17 | -0.92 | 18.105 | 18.3 | 17.69 | 5334 |
| 1732310820 | 17.95 | 0.16 | 0.90 | 18.02 | 18.295 | 17.785 | 2690 |
| 1732224420 | 17.79 | -0.3 | -1.66 | 18.315 | 18.32 | 17.675 | 3549 |
| 1732138020 | 18.09 | -0.93 | -4.86 | 18.93 | 19.204999 | 18.09 | 1600 |
| 1732051620 | 19.015 | -0.16 | -0.81 | 19.235 | 19.235 | 18.895 | 580 |
| 1731965220 | 19.17 | 0.08 | 0.42 | 19.5 | 19.5 | 19.17 | 1676 |
| 1731705960 | 19.09 | -0.18 | -0.96 | 19.155 | 19.415 | 18.899999 | 214 |
| 1731619560 | 19.274999 | 0.29 | 1.55 | 19.17 | 19.274999 | 19.17 | 154 |
| 1731533160 | 18.98 | 0.27 | 1.44 | 18.555 | 18.98 | 18.555 | 438 |
| 1731446820 | 18.71 | -0.42 | -2.17 | 18.96 | 19.364999 | 18.695 | 1840 |
| 1731360420 | 19.125 | 0.31 | 1.65 | 18.555 | 19.28 | 18.555 | 4029 |
| 1731101220 | 18.815 | 0.12 | 0.61 | 18.605 | 19.01 | 18.605 | 2551 |
| 1731014760 | 18.7 | 0.56 | 3.12 | 18.11 | 18.745 | 18.11 | 5449 |
| 1730928360 | 18.135 | 0.18 | 0.97 | 18.755 | 18.94 | 18.05 | 3976 |
| 1730841960 | 17.96 | 0.33 | 1.87 | 17.5 | 17.96 | 17.48 | 1685 |
| 1730755560 | 17.63 | 0.05 | 0.28 | 17.6 | 17.649999 | 17.454999 | 661 |
| 1730496360 | 17.579999 | 0.02 | 0.11 | 17.77 | 17.82 | 17.505 | 442 |
| 1730409960 | 17.559999 | -0.1 | -0.57 | 17.77 | 17.77 | 17.559999 | 1155 |
| 1730323560 | 17.66 | -0.36 | -2.00 | 17.765 | 18.005 | 17.434999 | 4490 |
| 1730237160 | 18.02 | 0.36 | 2.04 | 17.665 | 18.059999 | 17.605 | 3868 |
| 1730150760 | 17.66 | -0.27 | -1.48 | 17.85 | 18.05 | 17.555 | 3998 |
| 1729888020 | 17.925 | 0.16 | 0.90 | 17.7 | 18.01 | 17.7 | 425 |
| 1729801560 | 17.765 | -0.06 | -0.36 | 17.75 | 18 | 17.739999 | 2697 |
| 1729715160 | 17.829999 | -0.64 | -3.44 | 18.295 | 18.3 | 17.805 | 4547 |
| 1729628760 | 18.465 | -0.09 | -0.46 | 18.7 | 18.7 | 18.399999 | 2240 |
| 1729542360 | 18.55 | -0.29 | -1.54 | 18.915 | 18.96 | 18.405 | 3159 |
| 1729283160 | 18.84 | 0.14 | 0.75 | 18.795 | 18.88 | 18.51 | 1557 |
| 1729196760 | 18.7 | 0.4 | 2.19 | 18.37 | 18.7 | 18.25 | 3953 |
| 1729110360 | 18.3 | -0.07 | -0.38 | 18.295 | 18.46 | 18.28 | 3668 |
| 1729023960 | 18.37 | -0.54 | -2.83 | 19.114999 | 19.125 | 18.28 | 6709 |
| 1728937620 | 18.905 | -0.24 | -1.23 | 19.405 | 19.445 | 18.905 | 1063 |
| 1728678360 | 19.14 | -0.68 | -3.43 | 19.755 | 19.755 | 19.12 | 1254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
