Star Bulk Carriers (NQ: SBLK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	21.27	21.48	21.16	21.37	2,050,222	+0.04(+0.19%)
Aug 29, 2024	20.91	21.45	20.85	21.33	1,481,910	+0.71(+3.44%)
Aug 28, 2024	20.92	21.12	20.57	20.62	1,780,342	-0.48(-2.27%)
Aug 27, 2024	20.88	21.31	20.88	21.10	1,845,246	+0.22(+1.05%)
Aug 26, 2024	20.75	21.00	20.74	20.88	2,171,646	+0.34(+1.65%)
Aug 23, 2024	20.62	20.90	20.45	20.54	2,021,571	+0.01(+0.05%)
Aug 22, 2024	20.69	21.02	20.50	20.53	1,791,751	-0.15(-0.75%)
Aug 21, 2024	21.13	21.41	20.63	20.69	1,651,995	-0.24(-1.16%)
Aug 20, 2024	20.73	21.01	20.49	20.93	2,182,884	+0.26(+1.26%)
Aug 19, 2024	20.67	20.86	20.63	20.67	1,527,718	+0.20(+0.99%)
Aug 16, 2024	20.67	20.79	20.35	20.46	1,889,440	-0.10(-0.49%)
Aug 15, 2024	20.46	20.65	20.38	20.57	2,054,764	+0.06(+0.28%)
Aug 14, 2024	21.08	21.20	20.43	20.51	1,826,120	-0.38(-1.83%)
Aug 13, 2024	20.90	20.98	20.68	20.89	1,433,868	+0.14(+0.65%)
Aug 12, 2024	20.41	20.92	20.40	20.75	1,535,813	+0.46(+2.29%)
Aug 09, 2024	20.32	20.50	20.22	20.29	1,539,763	-0.02(-0.10%)
Aug 08, 2024	20.62	20.91	19.92	20.31	2,749,233	-0.03(-0.14%)
Aug 07, 2024	21.04	21.06	20.23	20.34	1,604,977	-0.06(-0.28%)
Aug 06, 2024	20.15	20.59	19.91	20.40	1,703,939	+0.37(+1.84%)
Aug 05, 2024	19.54	20.34	19.41	20.03	1,880,346	-0.68(-3.27%)
Aug 02, 2024	20.80	20.91	20.43	20.71	1,685,471	-0.33(-1.56%)
Aug 01, 2024	21.90	21.90	21.02	21.03	1,589,093	-0.77(-3.55%)
Jul 31, 2024	22.08	22.16	21.77	21.81	863,078	+0.01(+0.04%)
Jul 30, 2024	22.13	22.22	21.68	21.80	1,236,191	-0.46(-2.09%)
Jul 29, 2024	22.40	22.81	22.11	22.26	1,305,208	+0.12(+0.52%)
Jul 26, 2024	22.10	22.16	21.81	22.15	1,069,859	+0.09(+0.39%)
Jul 25, 2024	22.42	22.55	22.05	22.06	1,180,271	-0.38(-1.68%)
Jul 24, 2024	23.00	23.04	22.40	22.44	1,397,762	-0.64(-2.77%)
Jul 23, 2024	23.51	23.51	23.06	23.08	966,309	-0.56(-2.37%)
Jul 22, 2024	23.13	23.71	23.09	23.64	1,613,552	+0.60(+2.60%)
Jul 19, 2024	23.00	23.04	22.72	23.04	1,367,771	-0.05(-0.21%)
Jul 18, 2024	23.13	23.29	22.95	23.09	846,249	-0.01(-0.04%)
Jul 17, 2024	23.41	23.48	23.02	23.10	819,786	-0.32(-1.36%)
Jul 16, 2024	23.09	23.48	23.04	23.41	1,158,380	+0.23(+0.98%)
Jul 15, 2024	23.23	23.39	23.09	23.19	785,335	-0.16(-0.68%)
Jul 12, 2024	23.44	23.68	23.15	23.35	1,200,014	+0.02(+0.08%)
Jul 11, 2024	23.14	23.37	22.93	23.33	2,262,613	-0.06(-0.25%)
Jul 10, 2024	23.12	23.41	23.12	23.39	945,492	+0.34(+1.47%)
Jul 09, 2024	23.20	23.28	22.97	23.05	1,422,501	-0.13(-0.54%)
Jul 08, 2024	23.26	23.31	22.98	23.17	1,130,695	-0.25(-1.07%)
Jul 05, 2024	23.86	23.90	23.12	23.42	1,265,193	-0.76(-3.16%)
Jul 03, 2024	24.15	24.43	23.94	24.19	1,142,881	+0.15(+0.64%)
Jul 02, 2024	24.13	24.14	23.91	24.03	1,298,696	-0.14(-0.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.