Star Bulk Carriers Corp (SBLK) Historical Stock Data
14.80 ↑0.08 (0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBLK is down -0.70% a day on average. There have been 13 days where Star Bulk Carriers Corp closed green and 17 days where SBLK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 14.70 | 14.80 | ↑$0.10 (0.68%) | 14.61 | 15.01 | 1.91M |
| 2024-12-19 | 14.99 | 14.72 | ↓$0.27 (-1.80%) | 14.69 | 15.13 | 2.03M |
| 2024-12-18 | 14.95 | 14.97 | ↑$0.02 (0.13%) | 14.95 | 15.36 | 1.74M |
| 2024-12-17 | 14.86 | 14.94 | ↑$0.08 (0.54%) | 14.59 | 15.08 | 2.21M |
| 2024-12-16 | 15.09 | 15.00 | ↓$0.09 (-0.60%) | 14.71 | 15.12 | 3.09M |
| 2024-12-13 | 15.45 | 15.15 | ↓$0.30 (-1.94%) | 15.06 | 15.47 | 2.46M |
| 2024-12-12 | 15.48 | 15.45 | ↓$0.03 (-0.19%) | 15.34 | 15.64 | 2.81M |
| 2024-12-11 | 16.00 | 15.51 | ↓$0.49 (-3.06%) | 15.44 | 16.05 | 3M |
| 2024-12-10 | 16.30 | 16.08 | ↓$0.22 (-1.35%) | 16.03 | 16.33 | 1.98M |
| 2024-12-09 | 16.11 | 16.30 | ↑$0.19 (1.18%) | 16.03 | 16.53 | 2.95M |
| 2024-12-06 | 16.50 | 15.98 | ↓$0.52 (-3.15%) | 15.67 | 16.51 | 3.95M |
| 2024-12-05 | 16.30 | 16.48 | ↑$0.18 (1.10%) | 16.21 | 16.64 | 2.22M |
| 2024-12-04 | 17.26 | 16.86 | ↓$0.40 (-2.29%) | 16.78 | 17.26 | 3.58M |
| 2024-12-03 | 17.15 | 17.22 | ↑$0.07 (0.41%) | 17.14 | 17.40 | 2.25M |
| 2024-12-02 | 17.25 | 17.04 | ↓$0.21 (-1.22%) | 16.87 | 17.29 | 3.33M |
| 2024-11-29 | 17.44 | 17.32 | ↓$0.12 (-0.69%) | 17.18 | 17.52 | 1.55M |
| 2024-11-27 | 17.53 | 17.55 | ↑$0.02 (0.11%) | 17.22 | 17.78 | 2.65M |
| 2024-11-26 | 18.61 | 18.03 | ↓$0.58 (-3.12%) | 18.03 | 18.62 | 2.28M |
| 2024-11-25 | 18.75 | 18.65 | ↓$0.10 (-0.53%) | 18.57 | 18.79 | 2.05M |
| 2024-11-22 | 18.60 | 18.63 | ↑$0.03 (0.16%) | 18.53 | 18.91 | 1.90M |
| 2024-11-21 | 19.01 | 18.71 | ↓$0.30 (-1.58%) | 18.52 | 19.02 | 2.69M |
| 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 |
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....