Star Bulk Carriers Corp. - Common Shares (SBLK)

24.97
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 1st, 6:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Star Bulk Carriers Corp. - Common Shares (SBLK)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202624.8625.1624.6624.971,147,73324.97
6/29/202624.7724.9524.3624.641,690,66524.64
6/26/202625.1725.1923.8624.401,689,32224.40
6/25/202625.6525.8825.2525.331,217,78825.33
6/24/202626.6126.7925.5225.672,689,11625.67
6/23/202626.5227.1326.5026.98990,88226.98
6/22/202625.8126.6325.7726.521,051,22526.52
6/18/202626.7326.8325.3025.812,153,04025.81
6/17/202626.6727.0726.6526.751,292,21926.75
6/16/202627.0227.2026.5026.63874,24426.63
6/15/202627.2027.3926.9027.07746,58427.07
6/12/202626.6627.3026.6627.15689,92127.15
6/11/202626.8027.3226.7527.151,303,22826.65
6/10/202626.7126.9826.4226.571,510,06826.08
6/09/202626.8027.0826.3526.751,283,35026.26
6/08/202627.3127.3426.2126.721,042,60026.23
6/05/202626.9827.5326.9227.32944,51026.82
6/04/202627.1727.3126.7827.151,204,25626.65
6/03/202627.2927.4726.9227.17989,65526.67
6/02/202628.1028.1627.3727.401,122,24526.90
6/01/202627.1128.5026.9528.211,802,15827.69
5/29/202627.1027.4126.8427.251,593,05726.75
5/28/202627.6327.8227.1127.181,423,11926.68
5/27/202627.4427.9527.1327.332,179,92326.83
5/26/202627.2627.6826.8027.551,953,70527.04
5/22/202626.8126.8326.1126.401,470,59525.91
5/21/202627.9828.2826.6126.923,212,31026.42
5/20/202626.3026.9426.2426.691,485,99326.20
5/19/202626.4926.5025.9026.081,342,69525.60
5/18/202626.3526.4226.0426.361,123,67525.87
5/15/202626.3226.5526.1526.47701,81725.98
5/14/202626.7426.8526.3526.68733,20826.19
5/13/202627.5727.6926.4026.691,048,82726.20
5/12/202626.7027.4126.5027.341,137,16826.84
5/11/202627.1127.2526.4126.741,176,18226.25
5/08/202626.9927.1226.6926.831,004,31226.34
5/07/202626.9027.1426.6326.811,710,63526.32
5/06/202626.6827.0026.3726.901,575,77626.40
5/05/202626.0026.9725.9526.682,071,57526.19
5/04/202625.6026.0225.1825.301,096,81924.83
5/01/202625.1725.3124.7325.28811,97524.81
4/30/202624.9625.3524.8625.131,171,69324.67
4/29/202624.7525.0924.6424.88835,14924.42
4/28/202624.7924.8924.4724.64609,76324.19
4/27/202624.4824.7424.1724.58844,00524.13
4/24/202624.0924.3623.8824.23801,76923.78
4/23/202624.9925.1024.0624.17590,41723.72
4/22/202624.3624.8824.2024.83801,05124.37
4/21/202625.3825.4224.1324.361,064,30823.91
4/20/202624.4025.4223.9524.841,187,92824.38
4/17/202624.7725.0824.3424.45983,52424.00
4/16/202624.6424.8824.3124.53562,30924.08
4/15/202624.9925.1424.4824.64631,60124.19
4/14/202624.9925.1824.5124.58836,34224.13
4/13/202624.2224.8024.2224.73947,97324.27
4/10/202624.3224.3623.8524.22917,01723.77
4/09/202624.7424.8024.0224.19903,31023.74
4/08/202624.0224.6524.0224.63802,07524.18
4/07/202624.0824.2723.5823.72606,83423.28
4/06/202624.1324.3123.8124.10539,69823.66
4/02/202623.3024.3423.1824.321,259,77223.87
4/01/202623.1423.8623.0823.651,346,69423.21