Star Bulk Carriers Corp (4FAP)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 22.23 | -1 | -4.30 | 22.99 | 23.48 | 22.23 | 1746 |
| 1718915160 | 23.23 | 1.72 | 8.00 | 21.84 | 23.23 | 21.75 | 1393 |
| 1718828820 | 21.51 | -0.92 | -4.10 | 22.26 | 22.26 | 21.309999 | 1934 |
| 1718742360 | 22.43 | 0.18 | 0.81 | 22.37 | 22.43 | 22.02 | 1831 |
| 1718656020 | 22.25 | 0.11 | 0.50 | 22.38 | 22.43 | 22.1 | 1779 |
| 1718396820 | 22.14 | -0.83 | -3.61 | 23 | 23 | 22.14 | 1476 |
| 1718310420 | 22.97 | -0.15 | -0.65 | 23.36 | 23.42 | 22.97 | 1312 |
| 1718224020 | 23.12 | 0.11 | 0.48 | 22.96 | 23.32 | 22.96 | 575 |
| 1718137620 | 23.01 | -0.39 | -1.67 | 23.27 | 23.27 | 22.75 | 2433 |
| 1718051220 | 23.4 | -0.23 | -0.97 | 23.71 | 23.71 | 23.36 | 415 |
| 1717792020 | 23.63 | 0.18 | 0.77 | 23.61 | 24.11 | 23.58 | 1497 |
| 1717705620 | 23.45 | -1.25 | -5.06 | 24.13 | 24.54 | 23.42 | 2196 |
| 1717619220 | 24.7 | 0.2 | 0.82 | 24.26 | 24.79 | 24.26 | 1204 |
| 1717532820 | 24.5 | -0.31 | -1.25 | 24.79 | 25 | 24.5 | 2267 |
| 1717446420 | 24.81 | -0.33 | -1.31 | 25.15 | 25.45 | 24.78 | 1062 |
| 1717187220 | 25.14 | 0.11 | 0.44 | 25.44 | 25.6 | 24.92 | 601 |
| 1717100820 | 25.03 | -0.03 | -0.12 | 25.11 | 25.51 | 24.72 | 1815 |
| 1717014420 | 25.06 | 0.4 | 1.62 | 24.82 | 25.33 | 24.54 | 1487 |
| 1716928020 | 24.66 | -0.8 | -3.14 | 25.64 | 25.64 | 24.61 | 1960 |
| 1716841560 | 25.46 | 0.57 | 2.29 | 24.99 | 25.46 | 24.65 | 2192 |
| 1716582420 | 24.89 | 0.87 | 3.62 | 24.33 | 25.13 | 24.09 | 2620 |
| 1716496020 | 24.02 | 0.5 | 2.13 | 24.2 | 24.58 | 23.8 | 5946 |
| 1716409620 | 23.52 | -0.73 | -3.01 | 24 | 24.2 | 23.48 | 721 |
| 1716323160 | 24.25 | 0.16 | 0.66 | 24.26 | 24.26 | 24.24 | 1118 |
| 1716236760 | 24.09 | 0.14 | 0.58 | 24.5 | 24.5 | 23.9 | 1436 |
| 1715977620 | 23.95 | 0.38 | 1.61 | 23.99 | 24.03 | 23.72 | 1046 |
| 1715891220 | 23.57 | 0.23 | 0.99 | 23.14 | 23.84 | 23.14 | 1069 |
| 1715804820 | 23.34 | -0.01 | -0.04 | 23.69 | 23.81 | 23.18 | 186 |
| 1715718420 | 23.35 | -0.4 | -1.68 | 23.45 | 23.45 | 23.35 | 201 |
| 1715631960 | 23.75 | -0.13 | -0.54 | 23.86 | 23.86 | 23.64 | 357 |
| 1715372820 | 23.88 | -0.78 | -3.16 | 24.52 | 24.99 | 23.88 | 5588 |
| 1715286420 | 24.66 | 0.46 | 1.90 | 24.05 | 24.66 | 24.05 | 4 |
| 1715200020 | 24.2 | -0.51 | -2.06 | 24.75 | 25.19 | 24.2 | 4184 |
| 1715113620 | 24.71 | 1.79 | 7.81 | 23.39 | 24.71 | 23.33 | 3324 |
| 1715027220 | 22.92 | -0.18 | -0.78 | 23.2 | 23.2 | 22.7 | 1880 |
| 1714768020 | 23.1 | -0.07 | -0.30 | 23.31 | 23.37 | 22.89 | 226 |
| 1714681560 | 23.17 | 0.39 | 1.71 | 22.71 | 23.31 | 22.71 | 1831 |
| 1714508820 | 22.78 | -0.11 | -0.48 | 23 | 23.1 | 22.76 | 495 |
| 1714422420 | 22.89 | -0.16 | -0.69 | 23.1 | 23.14 | 22.88 | 1561 |
| 1714163220 | 23.05 | 0.41 | 1.81 | 22.8 | 23.11 | 22.8 | 1902 |
| 1714076820 | 22.64 | 0.25 | 1.12 | 22.18 | 22.64 | 22.18 | 1629 |
| 1713990420 | 22.39 | 0.09 | 0.40 | 22.56 | 22.59 | 22.39 | 2781 |
| 1713903960 | 22.3 | 0.32 | 1.46 | 21.99 | 22.36 | 21.81 | 1680 |
| 1713817560 | 21.98 | 0.21 | 0.96 | 21.81 | 21.98 | 21.54 | 660 |
| 1713558420 | 21.77 | -0.15 | -0.68 | 21.83 | 22.04 | 21.71 | 1548 |
| 1713472020 | 21.92 | 0.3 | 1.39 | 21.52 | 21.93 | 21.5 | 1722 |
| 1713385620 | 21.62 | 0.1 | 0.46 | 21.54 | 21.88 | 21.54 | 1077 |
| 1713299220 | 21.52 | -0.26 | -1.19 | 21.62 | 21.77 | 21.42 | 1497 |
| 1713212820 | 21.78 | -0.08 | -0.37 | 21.49 | 21.81 | 21.49 | 259 |
| 1712953620 | 21.86 | -0.1 | -0.46 | 22.13 | 22.13 | 21.86 | 630 |
| 1712867220 | 21.96 | -0.28 | -1.26 | 22.05 | 22.66 | 21.96 | 1458 |
| 1712780760 | 22.24 | 0.66 | 3.06 | 22 | 22.24 | 21.82 | 1871 |
| 1712694360 | 21.58 | -0.27 | -1.24 | 22.18 | 22.18 | 21.58 | 294 |
| 1712607960 | 21.85 | -0.46 | -2.06 | 22.25 | 22.27 | 21.85 | 2501 |
| 1712348820 | 22.31 | -0.17 | -0.76 | 21.86 | 22.5 | 21.8 | 1115 |
| 1712262360 | 22.48 | 0.29 | 1.31 | 22.04 | 22.48 | 21.88 | 2459 |
| 1712175960 | 22.19 | 0.17 | 0.77 | 22.01 | 22.44 | 21.8 | 1663 |
| 1712089560 | 22.02 | -0.22 | -0.99 | 22.26 | 22.31 | 21.6 | 1577 |
| 1711661160 | 22.24 | 0.06 | 0.27 | 22.26 | 22.54 | 22.24 | 1049 |
| 1711574820 | 22.18 | -0.1 | -0.45 | 22 | 22.18 | 21.82 | 715 |
| 1711488360 | 22.28 | -0.3 | -1.33 | 22.3 | 22.3 | 21.48 | 603 |
| 1711401960 | 22.58 | -0.3 | -1.31 | 23.16 | 23.16 | 22.58 | 893 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
