Star Bulk Carriers Corp (SBLK) Historical Stock Data
18.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBLK is down -0.19% a day on average. There have been 12 days where Star Bulk Carriers Corp closed green and 18 days where SBLK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 19.95 | 18.97 | ↓$0.98 (-4.91%) | 18.93 | 20.20 | 4.51M |
| 2024-11-19 | 19.99 | 20.03 | ↑$0.04 (0.20%) | 19.70 | 20.14 | 1.97M |
| 2024-11-18 | 20.26 | 20.44 | ↑$0.18 (0.89%) | 20.19 | 20.53 | 2.25M |
| 2024-11-15 | 20.23 | 20.29 | ↑$0.06 (0.30%) | 20.12 | 20.30 | 1.29M |
| 2024-11-14 | 20.14 | 20.19 | ↑$0.05 (0.25%) | 20.09 | 20.36 | 0.96M |
| 2024-11-13 | 19.80 | 20.08 | ↑$0.28 (1.41%) | 19.72 | 20.11 | 0.97M |
| 2024-11-12 | 20.16 | 19.90 | ↓$0.26 (-1.29%) | 19.80 | 20.28 | 1.69M |
| 2024-11-11 | 20.36 | 20.33 | ↓$0.03 (-0.15%) | 20.13 | 20.54 | 1.75M |
| 2024-11-08 | 20.18 | 20.10 | ↓$0.08 (-0.40%) | 20.04 | 20.24 | 1.32M |
| 2024-11-07 | 19.92 | 20.18 | ↑$0.26 (1.31%) | 19.87 | 20.32 | 1.66M |
| 2024-11-06 | 19.20 | 19.57 | ↑$0.37 (1.93%) | 19.17 | 19.60 | 1.32M |
| 2024-11-05 | 19.31 | 19.61 | ↑$0.30 (1.55%) | 19.30 | 19.68 | 1.20M |
| 2024-11-04 | 19.10 | 19.05 | ↓$0.05 (-0.26%) | 18.97 | 19.24 | 1.11M |
| 2024-11-01 | 19.11 | 19.04 | ↓$0.07 (-0.37%) | 18.98 | 19.18 | 1.01M |
| 2024-10-31 | 19.16 | 19.11 | ↓$0.05 (-0.26%) | 19.00 | 19.29 | 0.95M |
| 2024-10-30 | 19.19 | 19.17 | ↓$0.02 (-0.10%) | 18.92 | 19.25 | 1.61M |
| 2024-10-29 | 19.33 | 19.37 | ↑$0.04 (0.21%) | 19.19 | 19.53 | 1.81M |
| 2024-10-28 | 19.25 | 19.03 | ↓$0.22 (-1.14%) | 19.01 | 19.30 | 1.70M |
| 2024-10-25 | 19.40 | 19.35 | ↓$0.05 (-0.26%) | 19.31 | 19.54 | 0.91M |
| 2024-10-24 | 19.25 | 19.24 | ↓$0.01 (-0.05%) | 19.12 | 19.35 | 1.28M |
| 2024-10-23 | 19.64 | 19.20 | ↓$0.44 (-2.24%) | 19.10 | 19.67 | 2.45M |
| 2024-10-22 | 20.00 | 19.91 | ↓$0.09 (-0.45%) | 19.86 | 20.12 | 1.14M |
| 2024-10-21 | 20.25 | 20.12 | ↓$0.13 (-0.64%) | 19.91 | 20.25 | 1.31M |
| 2024-10-18 | 20.29 | 20.40 | ↑$0.11 (0.54%) | 20.13 | 20.51 | 1.30M |
| 2024-10-17 | 19.85 | 20.17 | ↑$0.32 (1.61%) | 19.63 | 20.20 | 1.42M |
| 2024-10-16 | 19.90 | 19.88 | ↓$0.02 (-0.10%) | 19.80 | 20.16 | 2.03M |
| 2024-10-15 | 20.25 | 19.93 | ↓$0.32 (-1.60%) | 19.86 | 20.38 | 2.71M |
| 2024-10-14 | 20.84 | 20.64 | ↓$0.20 (-0.96%) | 20.62 | 20.92 | 1.38M |
| 2024-10-11 | 21.32 | 21.05 | ↓$0.27 (-1.28%) | 20.82 | 21.53 | 2M |
| 2024-10-10 | 21.55 | 21.66 | ↑$0.11 (0.51%) | 21.44 | 21.75 | 0.91M |
Create an account or log in to view more rows.
$SBLK This was indeed a beautiful day.
$SBLK buy bitches
$SBLK in it to win it
$SBLK HODL
$SBLK go to the bathroom
come back to green! I like it!
$SBLK it can go lower
$SBLK holding and buying these dips is so easy.
$SBLK to the moon!
$SBLK lfg!!! So much movement ! Buy n hodl!
$SBLK Now I'm worried....