Star Bulk Carriers

SBLK
🏛️ usa →
18.81
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 19.48 19.50 18.98 19.23 1.4M
2022-12-29 19.63 20.14 19.46 19.68 1.0M
2022-12-28 20.10 20.16 19.41 19.48 1.6M
2022-12-27 20.22 20.43 20.16 20.21 0.8M
2022-12-23 20.40 20.78 20.17 20.36 1.3M
2022-12-22 20.37 20.48 19.69 20.23 1.7M
2022-12-21 19.78 20.68 19.75 20.54 2.5M
2022-12-20 18.57 19.44 18.50 19.36 1.2M
2022-12-19 19.42 19.45 18.29 18.54 1.6M
2022-12-16 20.50 20.63 19.34 19.54 2.0M
2022-12-15 20.31 20.64 20.27 20.57 2.3M
2022-12-14 20.05 20.34 19.95 20.25 1.4M
2022-12-13 20.20 20.26 19.92 20.04 2.0M
2022-12-12 19.47 19.89 19.34 19.74 1.3M
2022-12-09 18.92 19.61 18.67 19.51 1.2M
2022-12-08 18.69 19.05 18.62 18.89 0.9M
2022-12-07 18.64 18.69 18.20 18.44 1.8M
2022-12-06 19.42 19.42 18.66 18.76 1.7M
2022-12-05 19.09 19.79 18.93 19.12 1.5M
2022-12-02 18.58 18.81 18.21 18.76 1.2M
2022-12-01 19.11 19.54 18.51 18.61 1.7M
2022-11-30 19.32 19.36 18.79 19.25 1.8M
2022-11-29 19.57 20.05 19.01 19.10 2.3M
2022-11-28 21.45 21.46 20.06 20.57 3.6M
2022-11-25 20.50 21.90 20.46 21.50 2.0M
2022-11-23 20.32 20.36 19.82 20.20 1.4M
2022-11-22 20.26 20.46 19.97 20.02 1.7M
2022-11-21 19.38 20.28 19.26 20.20 1.9M
2022-11-18 20.08 20.22 19.43 19.53 1.9M
2022-11-17 19.21 20.72 18.70 19.90 3.0M
2022-11-16 20.31 20.46 19.50 19.64 2.4M
2022-11-15 20.85 21.05 20.09 20.31 2.5M
2022-11-14 21.30 21.67 20.46 20.58 4.2M
2022-11-11 20.45 21.27 20.39 21.00 2.2M
2022-11-10 19.47 20.28 19.45 19.88 1.5M
2022-11-09 19.92 19.98 19.32 19.33 1.3M
2022-11-08 20.00 20.23 19.82 19.93 1.5M
2022-11-07 19.42 20.20 19.28 19.94 1.9M
2022-11-04 18.68 19.49 18.63 19.44 2.5M
2022-11-03 17.55 17.95 17.30 17.75 1.1M
2022-11-02 17.74 18.13 17.57 17.64 1.6M
2022-11-01 17.79 18.00 17.53 17.92 1.4M
2022-10-31 17.29 17.54 17.05 17.42 1.7M
2022-10-28 17.76 17.99 17.44 17.67 2.1M
2022-10-27 18.93 18.93 17.77 17.84 2.2M
2022-10-26 19.25 19.49 18.94 18.96 1.2M
2022-10-25 18.78 19.26 18.47 19.22 1.3M
2022-10-24 19.25 19.36 18.36 18.98 1.9M
2022-10-21 18.92 19.44 18.70 19.25 1.1M
2022-10-20 19.57 19.57 18.53 18.81 1.7M
2022-10-19 20.17 20.38 19.40 19.51 1.4M
2022-10-18 20.01 20.61 19.92 20.43 1.4M
2022-10-17 20.71 20.72 19.44 19.71 2.0M
2022-10-14 20.29 20.60 20.11 20.43 1.1M
2022-10-13 19.82 20.38 19.60 20.17 1.1M
2022-10-12 19.66 20.22 19.49 20.10 1.5M
2022-10-11 19.20 20.12 18.95 19.60 1.6M
2022-10-10 19.97 20.12 19.20 19.26 1.7M
2022-10-07 19.18 20.14 19.13 19.92 1.6M
2022-10-06 19.35 19.85 19.20 19.43 2.4M
2022-10-05 18.81 19.44 18.67 19.40 1.4M
2022-10-04 18.39 19.02 18.27 19.00 1.8M
2022-10-03 17.88 18.31 17.77 17.94 1.3M
2022-09-30 17.28 17.89 17.15 17.48 1.2M
2022-09-29 17.91 18.01 16.85 17.17 2.6M
2022-09-28 18.80 18.91 18.09 18.18 2.2M
2022-09-27 18.69 19.17 18.40 19.05 1.8M
2022-09-26 18.79 19.19 18.38 18.46 2.1M
2022-09-23 19.22 19.23 18.50 19.06 2.6M
2022-09-22 19.89 20.50 19.79 19.79 1.3M
2022-09-21 20.64 20.79 20.17 20.18 2.2M
2022-09-20 19.27 20.83 19.18 20.64 3.5M
2022-09-19 19.15 19.40 18.73 18.81 2.1M
2022-09-16 19.86 19.96 19.43 19.60 3.0M
2022-09-15 20.59 20.72 20.07 20.52 2.3M
2022-09-14 21.28 21.41 20.87 20.90 2.2M
2022-09-13 20.81 21.45 20.75 21.14 2.7M
2022-09-12 20.96 21.08 20.63 20.94 2.2M
2022-09-09 20.36 20.59 20.18 20.47 2.2M
2022-09-08 19.03 19.71 18.94 19.69 3.5M
2022-09-07 19.08 19.23 18.65 18.93 2.6M
2022-09-06 19.38 19.65 19.07 19.15 3.2M
2022-09-02 19.94 20.05 19.53 19.89 1.8M
2022-09-01 19.50 20.24 19.34 19.75 2.4M
2022-08-31 19.28 19.80 19.12 19.55 3.0M
2022-08-30 20.54 20.71 19.30 19.35 5.1M
2022-08-29 21.50 21.53 20.76 21.10 4.1M
2022-08-26 22.45 22.59 21.37 21.53 4.5M
2022-08-25 23.75 23.82 22.60 22.78 3.7M
2022-08-24 24.00 24.14 23.03 23.58 4.1M
2022-08-23 25.50 26.25 25.45 25.69 4.3M
2022-08-22 24.76 25.37 24.44 25.25 3.7M
2022-08-19 25.46 25.58 24.59 24.99 3.1M
2022-08-18 26.10 26.56 25.46 25.76 2.7M
2022-08-17 25.72 25.89 25.39 25.85 2.7M
2022-08-16 26.14 26.24 25.31 25.90 2.7M
2022-08-15 25.43 25.89 24.92 25.83 3.6M
2022-08-12 27.05 27.33 26.31 26.68 2.2M
2022-08-11 26.42 27.82 26.42 26.82 3.1M
2022-08-10 26.44 26.91 26.00 26.41 2.0M
2022-08-09 26.04 26.77 25.89 26.00 2.1M
2022-08-08 25.62 26.83 25.52 25.74 3.0M
2022-08-05 25.80 26.55 25.34 25.58 3.2M
2022-08-04 25.38 25.38 24.47 24.76 2.5M
2022-08-03 26.13 26.28 24.81 25.43 2.4M
2022-08-02 26.70 26.85 25.55 26.32 1.7M
2022-08-01 26.20 27.18 25.92 27.00 1.6M
2022-07-29 26.00 26.20 25.19 26.03 1.7M
2022-07-28 26.85 27.01 25.93 26.03 1.8M
2022-07-27 25.88 26.68 25.59 26.54 1.4M
2022-07-26 25.30 25.68 25.21 25.61 0.8M
2022-07-25 25.68 26.25 25.26 25.40 2.0M
2022-07-22 26.48 26.50 25.12 25.44 1.5M
2022-07-21 25.98 26.43 25.30 26.40 1.6M
2022-07-20 25.35 25.75 24.81 25.67 1.5M
2022-07-19 24.50 25.46 24.50 25.45 1.5M
2022-07-18 24.36 25.03 24.17 24.50 2.5M
2022-07-15 22.87 23.78 22.56 23.76 1.8M
2022-07-14 22.01 22.44 21.54 22.43 2.0M
2022-07-13 21.80 22.53 21.62 22.28 1.4M
2022-07-12 22.18 22.33 21.70 22.18 1.2M
2022-07-11 22.35 22.62 22.05 22.34 1.3M
2022-07-08 22.63 22.99 22.18 22.46 1.5M
2022-07-07 22.24 23.17 22.17 22.52 2.7M
2022-07-06 22.32 22.46 20.61 21.12 3.7M
2022-07-05 22.38 22.74 21.78 22.53 2.8M
2022-07-01 24.51 24.56 22.80 23.40 3.3M
2022-06-30 24.65 25.17 24.49 24.99 1.6M
2022-06-29 25.42 25.45 24.46 24.87 1.9M
2022-06-28 25.49 25.50 24.69 25.07 2.3M
2022-06-27 24.57 26.10 24.47 25.96 2.2M
2022-06-24 25.07 25.34 24.18 24.26 3.3M
2022-06-23 24.34 25.21 24.05 25.11 3.6M
2022-06-22 25.97 26.44 23.80 24.03 7.1M
2022-06-21 26.99 27.11 26.26 26.97 4.4M
2022-06-17 26.47 27.69 26.45 26.78 2.8M
2022-06-16 25.83 26.56 25.54 26.51 2.4M
2022-06-15 26.54 27.17 26.20 26.84 1.9M
2022-06-14 25.70 27.03 25.70 26.28 2.8M
2022-06-13 26.33 26.69 25.22 25.43 4.0M
2022-06-10 26.61 27.47 26.26 26.96 3.0M
2022-06-09 28.31 28.33 27.03 27.05 4.7M
2022-06-08 30.58 30.62 28.04 28.30 6.7M
2022-06-07 31.79 32.05 30.88 31.69 2.3M
2022-06-06 32.62 32.85 31.84 32.07 2.1M
2022-06-03 31.00 32.57 30.71 32.51 2.8M
2022-06-02 31.87 31.99 30.68 31.25 3.2M
2022-06-01 33.36 33.80 32.31 33.30 4.1M
2022-05-31 32.87 33.99 32.17 32.72 4.3M
2022-05-27 32.25 32.62 31.26 32.54 3.3M
2022-05-26 31.97 32.59 31.77 32.55 2.6M
2022-05-25 33.13 33.49 30.62 31.89 4.4M
2022-05-24 32.61 33.21 31.91 32.79 3.7M
2022-05-23 32.40 33.88 31.51 33.60 3.9M
2022-05-20 32.90 33.09 31.11 32.03 2.7M
2022-05-19 30.02 32.90 29.80 32.21 3.1M
2022-05-18 31.85 31.92 30.24 30.65 2.2M
2022-05-17 31.65 32.44 31.26 31.81 2.6M
2022-05-16 30.00 31.30 29.83 31.01 1.9M
2022-05-13 28.99 30.53 28.72 29.88 2.1M
2022-05-12 29.52 29.65 27.56 28.34 2.4M
2022-05-11 30.06 30.70 29.55 29.93 1.8M
2022-05-10 28.51 29.88 28.51 29.43 1.8M
2022-05-09 29.76 29.88 27.10 27.57 2.8M
2022-05-06 30.82 31.00 29.47 30.39 1.4M
2022-05-05 30.99 31.47 29.64 30.68 1.5M
2022-05-04 30.55 31.14 29.99 31.00 1.3M
2022-05-03 28.65 30.55 28.65 30.23 1.6M
2022-05-02 28.04 28.98 27.76 28.92 1.2M
2022-04-29 29.38 29.55 28.07 28.10 1.6M
2022-04-28 29.86 29.89 28.17 29.02 1.7M
2022-04-27 27.90 29.77 27.83 29.38 1.7M
2022-04-26 27.22 27.89 26.65 27.02 1.6M
2022-04-25 27.64 27.73 25.56 26.99 4.5M
2022-04-22 29.67 30.46 28.55 28.71 2.1M
2022-04-21 30.83 31.72 29.30 29.41 2.4M
2022-04-20 32.05 32.41 29.95 30.47 2.8M
2022-04-19 31.57 32.02 30.25 31.81 2.8M
2022-04-18 30.69 32.15 29.54 31.71 3.9M
2022-04-14 28.31 30.70 28.31 30.46 5.0M
2022-04-13 26.93 28.18 26.93 28.13 1.6M
2022-04-12 26.32 26.87 25.81 26.54 2.2M
2022-04-11 27.45 27.86 25.51 25.69 4.0M
2022-04-08 27.77 28.68 27.50 28.30 2.0M
2022-04-07 26.41 27.50 26.30 27.19 2.1M
2022-04-06 26.99 27.45 26.25 26.32 3.1M
2022-04-05 28.02 28.89 27.07 27.48 2.9M
2022-04-04 30.35 30.40 27.58 28.08 3.9M
2022-04-01 29.79 30.97 29.79 30.36 1.7M
2022-03-31 29.68 30.44 29.64 29.69 1.4M
2022-03-30 30.01 30.68 29.52 29.77 1.5M
2022-03-29 29.50 30.11 26.74 30.00 3.6M
2022-03-28 29.55 31.37 29.14 29.50 3.1M
2022-03-25 29.36 29.97 29.01 29.42 1.2M
2022-03-24 29.60 29.70 28.80 29.58 1.7M
2022-03-23 29.11 30.30 28.92 29.61 2.9M
2022-03-22 29.50 29.64 28.72 28.85 2.0M
2022-03-21 29.32 29.97 28.56 29.59 1.6M
2022-03-18 28.94 29.51 28.70 29.29 2.9M
2022-03-17 28.37 29.02 28.31 28.94 1.6M
2022-03-16 27.66 28.37 27.12 28.18 2.0M
2022-03-15 27.19 27.23 25.80 26.85 3.0M
2022-03-14 29.78 29.82 26.75 26.90 3.2M
2022-03-11 29.89 30.91 29.67 30.13 2.1M
2022-03-10 28.90 30.25 28.86 29.92 2.0M
2022-03-09 30.45 30.69 28.01 28.96 3.8M
2022-03-08 28.01 30.05 27.42 29.65 3.6M
2022-03-07 28.27 29.07 27.21 27.71 2.6M
2022-03-04 28.45 28.66 27.07 28.27 2.7M
2022-03-03 29.35 30.03 28.60 28.99 3.1M
2022-03-02 27.42 29.98 27.40 29.86 3.7M
2022-03-01 28.90 28.95 26.75 27.16 4.0M
2022-02-28 31.40 32.00 29.82 30.08 5.1M
2022-02-25 29.69 31.97 29.56 31.76 3.7M
2022-02-24 28.29 30.22 27.93 29.34 5.0M
2022-02-23 31.51 31.75 29.95 30.25 3.7M
2022-02-22 28.95 32.00 28.71 31.31 5.3M
2022-02-18 29.82 31.36 29.29 29.36 7.4M
2022-02-17 28.37 30.77 27.12 29.65 9.4M
2022-02-16 27.35 27.65 26.97 27.00 2.3M
2022-02-15 26.70 27.89 26.53 27.23 2.1M
2022-02-14 26.10 26.59 25.44 26.28 1.8M
2022-02-11 26.85 27.58 26.19 26.43 2.1M
2022-02-10 26.74 27.75 26.47 26.78 3.1M
2022-02-09 25.37 26.73 25.30 26.66 3.0M
2022-02-08 25.35 25.88 24.72 25.18 2.5M
2022-02-07 24.37 25.72 24.15 24.95 3.8M
2022-02-04 23.20 23.98 23.10 23.83 1.4M
2022-02-03 23.08 23.81 22.75 23.14 2.3M
2022-02-02 23.95 24.85 23.56 23.74 3.1M
2022-02-01 22.30 23.98 22.30 23.87 3.5M
2022-01-31 22.48 22.59 21.65 22.24 1.6M
2022-01-28 21.70 22.47 21.53 22.47 2.0M
2022-01-27 20.27 21.94 20.11 21.48 2.2M
2022-01-26 20.63 20.69 19.69 19.87 1.5M
2022-01-25 20.13 20.47 19.70 20.15 1.5M
2022-01-24 19.55 20.42 18.70 20.38 3.0M
2022-01-21 21.00 21.04 20.03 20.10 3.0M
2022-01-20 21.34 22.10 21.12 21.30 1.5M
2022-01-19 21.45 21.70 21.01 21.21 1.4M
2022-01-18 21.87 22.11 21.10 21.22 2.1M
2022-01-14 21.01 22.33 20.74 22.28 2.3M
2022-01-13 22.50 22.71 21.14 21.29 2.4M
2022-01-12 23.16 23.18 22.33 22.81 1.7M
2022-01-11 22.35 23.11 22.22 23.06 1.9M
2022-01-10 22.50 22.57 21.65 22.26 2.2M
2022-01-07 22.78 23.38 22.54 22.57 2.8M
2022-01-06 23.27 23.60 22.55 22.61 1.6M
2022-01-05 23.85 24.38 22.89 22.93 2.5M
2022-01-04 23.62 24.35 23.54 23.80 2.9M
2022-01-03 23.05 24.00 22.74 23.62 4.4M