Star Bulk Carriers Corp. - Common Shares (NQ:SBLK)

17.95 +0.57 (+3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 17.50 18.18 17.43 17.95 3,301,305 +0.57(+3.31%)
Jul 01, 2025 17.16 17.41 16.91 17.38 2,681,760 +0.13(+0.75%)
Jun 30, 2025 17.04 17.28 16.88 17.25 2,361,090 +0.13(+0.76%)
Jun 27, 2025 17.10 17.26 16.97 17.12 2,504,960 +0.03(+0.18%)
Jun 26, 2025 17.12 17.13 16.82 17.09 2,977,444 -0.03(-0.18%)
Jun 25, 2025 16.98 17.60 16.80 17.12 3,424,367 +0.15(+0.88%)
Jun 24, 2025 16.36 17.02 16.21 16.97 2,530,641 +0.42(+2.54%)
Jun 23, 2025 16.39 16.64 16.33 16.55 2,329,325 +0.08(+0.49%)
Jun 20, 2025 16.78 16.80 16.45 16.47 1,480,195 -0.33(-1.96%)
Jun 18, 2025 16.75 16.90 16.61 16.80 1,035,789 -0.01(-0.06%)
Jun 17, 2025 16.96 17.07 16.80 16.81 1,040,840 -0.21(-1.23%)
Jun 16, 2025 17.56 17.56 16.92 17.02 1,368,832 -0.38(-2.18%)
Jun 13, 2025 17.13 17.42 16.93 17.40 1,693,962 +0.39(+2.29%)
Jun 12, 2025 16.84 17.07 16.76 17.01 1,785,056 +0.15(+0.89%)
Jun 11, 2025 16.75 16.95 16.66 16.86 1,643,716 +0.31(+1.87%)
Jun 10, 2025 16.56 16.78 16.39 16.55 1,924,502 +0.10(+0.61%)
Jun 09, 2025 16.70 16.72 16.43 16.45 1,513,154 -0.24(-1.44%)
Jun 06, 2025 16.61 16.89 16.54 16.69 1,788,139 +0.31(+1.89%)
Jun 05, 2025 16.37 16.64 16.32 16.38 1,394,480 +0.25(+1.54%)
Jun 04, 2025 16.45 16.53 16.13 16.13 1,379,468 -0.02(-0.12%)
Jun 03, 2025 16.11 16.25 15.79 16.15 1,370,351 -0.14(-0.86%)
Jun 02, 2025 16.49 16.49 16.17 16.29 792,841 -0.17(-1.03%)
May 30, 2025 16.18 16.52 16.13 16.46 1,543,339 +0.33(+2.04%)
May 29, 2025 16.13 16.31 16.07 16.13 903,243 +0.17(+1.06%)
May 28, 2025 15.96 16.10 15.77 15.96 1,218,697 -0.03(-0.19%)
May 27, 2025 16.18 16.30 15.85 15.99 1,280,685 -0.14(-0.87%)
May 23, 2025 15.88 16.16 15.73 16.13 1,042,286 +0.18(+1.16%)
May 22, 2025 15.91 16.03 15.82 15.95 1,377,482 -0.02(-0.16%)
May 21, 2025 16.29 16.44 15.91 15.97 1,593,815 -0.46(-2.79%)
May 20, 2025 16.24 16.48 16.15 16.43 1,143,095 +0.24(+1.48%)
May 19, 2025 16.17 16.25 16.04 16.19 1,056,709 -0.16(-0.98%)
May 16, 2025 16.78 16.94 16.30 16.35 1,422,160 -0.40(-2.38%)
May 15, 2025 16.26 17.04 16.23 16.75 1,750,664 +0.39(+2.38%)
May 14, 2025 16.41 16.59 16.28 16.36 1,036,315 -0.02(-0.12%)
May 13, 2025 16.19 16.41 16.04 16.38 1,401,849 +0.23(+1.42%)
May 12, 2025 16.32 16.42 16.02 16.15 1,837,027 +0.68(+4.38%)
May 09, 2025 15.40 15.50 15.11 15.47 897,205 +0.22(+1.44%)
May 08, 2025 14.96 15.28 14.80 15.25 1,058,988 +0.34(+2.27%)
May 07, 2025 14.95 14.99 14.74 14.91 787,511 -0.02(-0.13%)
May 06, 2025 14.91 15.18 14.86 14.93 1,086,445 -0.10(-0.66%)
May 05, 2025 14.95 15.22 14.94 15.03 509,215 +0.05(+0.33%)
May 02, 2025 14.95 15.11 14.83 14.98 718,898 +0.23(+1.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.