Star Bulk Carriers Corp. (SBLK) NASDAQ

19.71

+0.28(+1.44%)

Updated at December 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 202518.9519.4319.4319.4518.91.21M
December 24, 202518.8618.9518.9519.0618.8439,449
December 23, 202518.6518.8918.8918.9618.611.24M
December 22, 202518.318.818.818.9518.271.55M
December 19, 202518.118.318.318.3718.012.12M
December 18, 202518.2918.0918.0918.418.021.11M
December 17, 20251818.2418.2418.3117.861.93M
December 16, 202518.1918.0918.0918.2818.091.07M
December 15, 202518.2518.2318.2318.2518.021.09M
December 12, 202518.4718.2718.2718.5518.221.62M
December 11, 202519.3218.5818.5819.418.462.3M
December 10, 202519.919.4619.4620.0619.311.29M
December 09, 202519.7519.9419.942019.61.13M
December 08, 202520.520.0420.0420.5920.021M
December 05, 202520.3920.4520.4520.5620.211.4M
December 04, 202520.4820.520.3920.6320.351.65M
December 03, 202520.3520.4120.320.8720.251.84M
December 02, 202520.0219.819.6920.0219.551.31M
December 01, 202519.920.0119.920.1419.811.47M
November 28, 202519.7519.919.7919.9819.51713,909
November 26, 202519.8919.7419.6319.919.61.15M
November 25, 202519.7519.8619.7519.8919.521.01M
November 24, 202519.119.7519.6419.75191.85M
November 21, 202518.8919.1419.1419.1518.891.14M
November 20, 202519.3718.7918.7919.5718.741.37M
November 19, 202519.1519.0519.0519.6118.92.41M
November 18, 202519.1519.319.319.4719.051.41M
November 17, 202518.9319.1519.1519.2918.8777,286
November 14, 202518.7718.9218.9219.0318.55480,400
November 13, 202518.8719.0419.0419.3918.86967,215
November 12, 202518.718.7818.7818.8918.56522,063
November 11, 202518.7918.7918.7918.9618.71749,746
November 10, 202518.3618.6618.6618.818.24655,612
November 07, 202518.0318.1918.1918.2317.88492,500
November 06, 202518.2418.1518.1518.4617.91855,614
November 05, 202517.9818.4118.4118.5117.9922,000
November 04, 202518.2217.9517.9518.2417.761.08M
November 03, 202518.5318.2618.2618.7218.22866,600
October 31, 202518.6818.8218.8218.918.51476,035
October 30, 202518.5218.6818.6818.8318.43596,546
October 29, 202518.3718.5718.5718.8118.29881,654
October 28, 202517.7618.2218.2218.4217.76640,400
October 27, 202517.6417.9117.9117.9217.59491,514
October 24, 202517.517.5117.5117.917.43479,000
October 23, 202517.717.7217.7217.8917.63629,700
October 22, 202517.417.5417.5417.5617.29688,545
October 21, 202517.517.4517.4517.6117.38521,370
October 20, 202517.717.5917.5917.9817.58780,048
October 17, 202517.4317.6817.6817.8417.39551,100
October 16, 202517.4817.4917.4917.8817.4610,903
October 15, 202517.3117.4217.4217.7217.29802,900
October 14, 202516.9817.3117.3117.3516.84619,466
October 13, 202517.0717.3717.3717.4616.951.65M
October 10, 202517.116.7916.7917.5816.722.96M
October 09, 202518.0617.6917.6918.2917.68883,359
October 08, 202518.3918.0218.0218.4317.91959,100
October 07, 202518.3518.4218.4218.5618.27886,757
October 06, 202518.3118.4418.4418.6218.28723,004
October 03, 202518.4918.4118.4118.518.17869,021
October 02, 202518.7818.5218.5218.8418.45637,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved