Star Bulk Carriers Corp. (SBLK)
14.94
0.07 (0.47%)
At close: Jan 28, 2025, 2:03 PM
SBLK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 14.70 | 15.06 | 14.63 | 14.87 | 0.06 | 0.41% | 1,282,457 |
| Jan 24, 2025 | 14.90 | 14.94 | 14.65 | 14.81 | -0.03 | -0.20% | 1,476,034 |
| Jan 23, 2025 | 14.38 | 14.89 | 14.30 | 14.84 | 0.49 | 3.41% | 1,831,302 |
| Jan 22, 2025 | 14.51 | 14.62 | 14.31 | 14.35 | -0.33 | -2.25% | 2,511,375 |
| Jan 21, 2025 | 14.84 | 14.84 | 14.40 | 14.68 | 0.00 | 0.00% | 2,613,903 |
| Jan 17, 2025 | 14.63 | 14.92 | 14.48 | 14.68 | -0.04 | -0.27% | 2,059,318 |
| Jan 16, 2025 | 15.09 | 15.10 | 14.62 | 14.72 | -0.50 | -3.29% | 2,150,440 |
| Jan 15, 2025 | 15.14 | 15.24 | 15.02 | 15.22 | 0.09 | 0.59% | 1,538,535 |
| Jan 14, 2025 | 15.21 | 15.25 | 14.96 | 15.13 | -0.05 | -0.33% | 1,673,937 |
| Jan 13, 2025 | 15.25 | 15.37 | 14.91 | 15.18 | -0.07 | -0.46% | 1,824,334 |
| Jan 10, 2025 | 15.32 | 15.58 | 15.20 | 15.25 | 0.39 | 2.62% | 2,758,379 |
| Jan 8, 2025 | 14.72 | 14.96 | 14.37 | 14.86 | 0.04 | 0.27% | 1,916,808 |
| Jan 7, 2025 | 14.72 | 14.98 | 14.64 | 14.82 | 0.14 | 0.95% | 1,877,380 |
| Jan 6, 2025 | 15.30 | 15.41 | 14.64 | 14.68 | -0.54 | -3.55% | 2,224,300 |
| Jan 3, 2025 | 15.56 | 15.67 | 15.18 | 15.22 | -0.28 | -1.81% | 1,482,894 |
| Jan 2, 2025 | 15.28 | 15.68 | 15.20 | 15.50 | 0.55 | 3.68% | 1,563,441 |
| Dec 31, 2024 | 14.70 | 14.96 | 14.60 | 14.95 | 0.25 | 1.70% | 1,628,400 |
| Dec 30, 2024 | 14.76 | 14.80 | 14.56 | 14.70 | -0.15 | -1.01% | 2,224,000 |
| Dec 27, 2024 | 15.00 | 15.02 | 14.74 | 14.85 | -0.17 | -1.13% | 1,750,792 |
| Dec 26, 2024 | 15.11 | 15.20 | 14.95 | 15.02 | -0.10 | -0.66% | 1,303,925 |
| Dec 24, 2024 | 15.30 | 15.30 | 14.93 | 15.12 | -0.13 | -0.85% | 1,004,747 |
| Dec 23, 2024 | 14.80 | 15.36 | 14.80 | 15.25 | 0.45 | 3.04% | 2,243,300 |
| Dec 20, 2024 | 14.70 | 15.01 | 14.61 | 14.80 | 0.08 | 0.54% | 1,905,842 |
| Dec 19, 2024 | 14.99 | 15.13 | 14.69 | 14.72 | -0.25 | -1.67% | 2,033,845 |
| Dec 18, 2024 | 14.95 | 15.36 | 14.95 | 14.97 | 0.03 | 0.20% | 1,744,900 |
| Dec 17, 2024 | 14.86 | 15.08 | 14.59 | 14.94 | -0.06 | -0.40% | 2,207,563 |
| Dec 16, 2024 | 15.09 | 15.12 | 14.71 | 15.00 | -0.15 | -0.99% | 3,091,539 |
| Dec 13, 2024 | 15.45 | 15.47 | 15.06 | 15.15 | -0.30 | -1.94% | 2,460,212 |
| Dec 12, 2024 | 15.48 | 15.64 | 15.34 | 15.45 | -0.06 | -0.39% | 2,812,700 |
| Dec 11, 2024 | 16.00 | 16.05 | 15.44 | 15.51 | -0.57 | -3.54% | 3,003,900 |
| Dec 10, 2024 | 16.30 | 16.33 | 16.03 | 16.08 | -0.22 | -1.35% | 1,979,631 |
| Dec 9, 2024 | 16.11 | 16.53 | 16.03 | 16.30 | 0.32 | 2.00% | 2,954,109 |
| Dec 6, 2024 | 16.50 | 16.51 | 15.67 | 15.98 | -0.50 | -3.03% | 3,945,906 |
| Dec 5, 2024 | 16.30 | 16.64 | 16.21 | 16.48 | -0.38 | -2.25% | 2,215,188 |
| Dec 4, 2024 | 17.26 | 17.26 | 16.77 | 16.86 | -0.36 | -2.09% | 3,582,200 |
| Dec 3, 2024 | 17.15 | 17.40 | 17.14 | 17.22 | 0.18 | 1.06% | 2,249,300 |
| Dec 2, 2024 | 17.25 | 17.29 | 16.87 | 17.04 | -0.28 | -1.62% | 3,328,100 |
| Nov 29, 2024 | 17.44 | 17.52 | 17.18 | 17.32 | -0.23 | -1.31% | 1,553,608 |
| Nov 27, 2024 | 17.53 | 17.78 | 17.22 | 17.55 | -0.48 | -2.66% | 2,646,300 |
| Nov 26, 2024 | 18.61 | 18.62 | 18.03 | 18.03 | -0.62 | -3.32% | 2,277,300 |
| Nov 25, 2024 | 18.75 | 18.79 | 18.57 | 18.65 | 0.02 | 0.11% | 2,047,932 |
| Nov 22, 2024 | 18.60 | 18.91 | 18.53 | 18.63 | -0.08 | -0.43% | 1,902,531 |
| Nov 21, 2024 | 19.01 | 19.02 | 18.52 | 18.71 | -0.26 | -1.37% | 2,685,500 |
| Nov 20, 2024 | 19.95 | 20.20 | 18.93 | 18.97 | -1.06 | -5.29% | 4,506,743 |
| Nov 19, 2024 | 19.99 | 20.14 | 19.70 | 20.03 | -0.41 | -2.01% | 1,976,200 |
| Nov 18, 2024 | 20.26 | 20.53 | 20.19 | 20.44 | 0.15 | 0.74% | 2,250,704 |
| Nov 15, 2024 | 20.23 | 20.30 | 20.11 | 20.29 | 0.10 | 0.50% | 1,294,452 |
| Nov 14, 2024 | 20.14 | 20.36 | 20.09 | 20.19 | 0.11 | 0.55% | 963,085 |
| Nov 13, 2024 | 19.80 | 20.11 | 19.72 | 20.08 | 0.18 | 0.90% | 973,763 |
| Nov 12, 2024 | 20.16 | 20.28 | 19.80 | 19.90 | -0.43 | -2.12% | 1,685,154 |