Star Bulk Carriers Corp (SBLK) Historical Stock Data
23.03 ↓0.46 (-1.96%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SBLK is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 23.45 | 23.03 | ↓$0.42 (-1.79%) | 22.94 | 23.63 | 1.13M |
| 2024-04-18 | 23.11 | 23.49 | ↑$0.38 (1.64%) | 22.87 | 23.51 | 1.38M |
| 2024-04-17 | 23.36 | 23.10 | ↓$0.26 (-1.11%) | 23.07 | 23.46 | 1.84M |
| 2024-04-16 | 23.00 | 23.02 | ↑$0.02 (0.09%) | 22.82 | 23.15 | 1.28M |
| 2024-04-15 | 23.13 | 23.14 | ↑$0.01 (0.04%) | 23.10 | 23.47 | 1.59M |
| 2024-04-12 | 23.40 | 23.09 | ↓$0.31 (-1.32%) | 22.95 | 23.56 | 2.04M |
| 2024-04-11 | 24.05 | 23.49 | ↓$0.56 (-2.33%) | 23.43 | 24.35 | 2.44M |
| 2024-04-10 | 23.42 | 23.86 | ↑$0.44 (1.88%) | 23.38 | 23.96 | 2.33M |
| 2024-04-09 | 23.88 | 23.70 | ↓$0.18 (-0.75%) | 23.38 | 23.88 | 2.47M |
| 2024-04-08 | 23.88 | 23.85 | ↓$0.03 (-0.13%) | 23.43 | 23.99 | 2.64M |
| 2024-04-05 | 24.09 | 23.88 | ↓$0.21 (-0.87%) | 23.71 | 24.45 | 1.97M |
| 2024-04-04 | 23.97 | 23.80 | ↓$0.17 (-0.71%) | 23.67 | 24.37 | 2.49M |
| 2024-04-03 | 23.93 | 24.04 | ↑$0.11 (0.46%) | 23.66 | 24.14 | 1.51M |
| 2024-04-02 | 23.37 | 23.67 | ↑$0.30 (1.28%) | 23.08 | 23.88 | 2.35M |
| 2024-04-01 | 23.81 | 23.57 | ↓$0.24 (-1.01%) | 23.43 | 23.98 | 1.87M |
| 2024-03-28 | 24.07 | 23.87 | ↓$0.20 (-0.83%) | 23.86 | 24.34 | 1.21M |
| 2024-03-27 | 23.89 | 24.07 | ↑$0.18 (0.75%) | 23.67 | 24.08 | 1.20M |
| 2024-03-26 | 24.00 | 23.81 | ↓$0.19 (-0.79%) | 23.67 | 24.23 | 1.74M |
| 2024-03-25 | 24.55 | 24.38 | ↓$0.17 (-0.69%) | 24.38 | 24.86 | 1.38M |
| 2024-03-22 | 24.36 | 24.67 | ↑$0.31 (1.27%) | 24.23 | 24.76 | 1.28M |
| 2024-03-21 | 24.09 | 24.48 | ↑$0.39 (1.62%) | 24.03 | 24.84 | 1.92M |
| 2024-03-20 | 23.42 | 23.89 | ↑$0.47 (2.01%) | 22.90 | 23.95 | 1.66M |
| 2024-03-19 | 24.09 | 23.60 | ↓$0.49 (-2.03%) | 23.46 | 24.20 | 2.62M |
| 2024-03-18 | 23.91 | 24.17 | ↑$0.26 (1.09%) | 23.64 | 24.34 | 1.61M |
| 2024-03-15 | 23.65 | 23.64 | ↓$0.01 (-0.04%) | 23.38 | 23.76 | 1.67M |
| 2024-03-14 | 24.10 | 23.75 | ↓$0.35 (-1.45%) | 23.70 | 24.10 | 1.37M |
| 2024-03-13 | 24.67 | 24.23 | ↓$0.44 (-1.78%) | 24.21 | 24.70 | 1.95M |
| 2024-03-12 | 24.16 | 24.67 | ↑$0.51 (2.11%) | 23.91 | 24.74 | 2.01M |
| 2024-03-11 | 24.19 | 24.09 | ↓$0.10 (-0.41%) | 24.01 | 24.27 | 1.47M |
| 2024-03-08 | 24.90 | 24.89 | ↓$0.01 (-0.04%) | 24.69 | 25.16 | 1.88M |
Create an account or log in to view more rows.
$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....
$SBLK just bought a half position.
$SBLK almost time for the running