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
2023-12-29 21.12 21.39 21.03 21.26 0.9M
2023-12-28 20.85 21.44 20.85 21.20 1.1M
2023-12-27 20.85 21.04 20.77 20.84 0.6M
2023-12-26 20.75 20.99 20.72 20.78 0.9M
2023-12-22 21.27 21.57 21.24 21.30 0.8M
2023-12-21 21.13 21.21 20.98 21.12 0.8M
2023-12-20 21.10 21.47 20.86 20.86 1.0M
2023-12-19 21.04 21.22 20.92 21.02 1.0M
2023-12-18 21.64 21.89 21.08 21.21 1.4M
2023-12-15 20.47 21.18 20.41 21.18 1.8M
2023-12-14 20.15 20.46 20.00 20.29 1.4M
2023-12-13 20.19 20.26 19.45 19.84 1.4M
2023-12-12 19.90 20.47 19.74 20.29 2.3M
2023-12-11 20.00 20.19 19.87 19.96 0.7M
2023-12-08 20.21 20.42 20.04 20.07 0.6M
2023-12-07 19.98 20.04 19.70 20.01 1.0M
2023-12-06 20.44 20.50 20.09 20.11 1.1M
2023-12-05 21.03 21.03 20.36 20.47 1.8M
2023-12-04 21.51 21.79 21.06 21.71 2.2M
2023-12-01 21.35 22.09 21.30 21.90 2.0M
2023-11-30 20.41 21.27 20.37 21.26 2.0M
2023-11-29 20.17 20.51 20.09 20.30 1.4M
2023-11-28 20.04 20.07 19.88 20.00 1.2M
2023-11-27 20.24 20.34 19.85 20.03 1.0M
2023-11-24 20.00 20.55 19.92 20.24 1.0M
2023-11-22 19.51 19.69 19.38 19.63 0.6M
2023-11-21 19.12 19.71 19.03 19.58 1.0M
2023-11-20 19.13 19.15 18.98 19.06 0.5M
2023-11-17 19.01 19.26 18.95 19.01 0.7M
2023-11-16 18.80 19.02 18.63 18.88 0.9M
2023-11-15 19.00 19.12 18.77 18.80 0.7M
2023-11-14 18.53 19.00 17.92 18.94 1.6M
2023-11-13 18.41 18.58 18.19 18.52 0.7M
2023-11-10 18.57 18.68 18.29 18.40 0.7M
2023-11-09 18.28 18.71 18.28 18.53 0.9M
2023-11-08 18.33 18.33 17.91 17.97 0.9M
2023-11-07 18.71 18.71 18.26 18.28 0.7M
2023-11-06 18.89 19.01 18.78 18.93 0.4M
2023-11-03 18.97 18.98 18.59 18.79 0.6M
2023-11-02 18.57 18.88 18.45 18.85 0.7M
2023-11-01 18.62 18.63 18.21 18.41 0.6M
2023-10-31 18.63 19.06 18.57 18.67 0.7M
2023-10-30 18.57 18.70 18.37 18.55 0.7M
2023-10-27 18.67 18.77 18.41 18.48 0.7M
2023-10-26 18.61 18.74 18.33 18.62 0.8M
2023-10-25 19.04 19.07 18.59 18.82 1.2M
2023-10-24 18.90 19.32 18.80 19.17 0.9M
2023-10-23 19.10 19.10 18.65 18.72 1.0M
2023-10-20 19.62 19.69 19.21 19.33 0.7M
2023-10-19 19.50 19.82 19.39 19.62 1.1M
2023-10-18 19.87 19.94 19.59 19.62 0.5M
2023-10-17 19.54 20.05 19.54 19.98 1.0M
2023-10-16 19.83 19.84 19.33 19.54 0.6M
2023-10-13 19.71 19.80 19.48 19.71 0.6M
2023-10-12 20.00 20.07 19.54 19.60 0.9M
2023-10-11 19.56 19.88 19.43 19.84 0.9M
2023-10-10 19.95 20.00 19.54 19.64 0.8M
2023-10-09 19.78 19.87 19.53 19.68 0.8M
2023-10-06 19.72 20.19 19.64 19.82 1.6M
2023-10-05 18.86 19.64 18.85 19.57 1.1M
2023-10-04 18.88 19.01 18.54 18.84 0.9M
2023-10-03 19.07 19.25 18.90 19.03 0.9M
2023-10-02 19.55 19.69 19.12 19.20 1.0M
2023-09-29 19.20 19.45 19.19 19.28 0.7M
2023-09-28 18.99 19.21 18.77 19.16 0.9M
2023-09-27 18.83 19.25 18.81 19.17 1.1M
2023-09-26 18.57 18.83 18.55 18.69 0.8M
2023-09-25 18.43 18.71 18.28 18.69 0.8M
2023-09-22 18.10 18.75 17.95 18.48 1.4M
2023-09-21 17.80 17.92 17.65 17.67 0.6M
2023-09-20 18.08 18.16 17.93 17.94 0.7M
2023-09-19 18.10 18.47 18.07 18.12 0.7M
2023-09-18 17.96 17.97 17.56 17.84 0.8M
2023-09-15 18.15 18.40 17.99 18.04 0.9M
2023-09-14 17.69 18.30 17.68 18.15 1.3M
2023-09-13 17.29 17.52 17.29 17.44 0.7M
2023-09-12 17.45 17.60 17.12 17.24 0.9M
2023-09-11 17.70 17.76 17.52 17.54 0.7M
2023-09-08 17.36 17.77 17.33 17.64 0.5M
2023-09-07 17.64 17.78 17.38 17.42 0.8M
2023-09-06 17.52 17.76 17.52 17.61 0.8M
2023-09-05 17.56 17.77 17.32 17.42 0.7M
2023-09-01 17.75 17.78 17.53 17.62 0.5M
2023-08-31 17.52 17.73 17.38 17.59 0.7M
2023-08-30 17.39 17.51 17.31 17.37 0.6M
2023-08-29 17.23 17.58 17.23 17.51 0.8M
2023-08-28 16.99 17.17 16.91 17.08 0.7M
2023-08-25 17.03 17.12 16.86 16.91 0.7M
2023-08-24 17.28 17.32 17.05 17.05 0.6M
2023-08-23 17.24 17.39 16.90 17.32 0.8M
2023-08-22 17.50 17.57 17.33 17.39 0.7M
2023-08-21 17.86 17.90 17.34 17.50 1.2M
2023-08-18 18.25 18.54 17.94 18.36 1.1M
2023-08-17 18.50 18.57 18.39 18.45 0.7M
2023-08-16 18.52 18.77 18.35 18.39 1.1M
2023-08-15 18.24 18.46 18.23 18.35 0.9M
2023-08-14 18.47 18.48 18.17 18.41 0.9M
2023-08-11 18.69 18.86 18.54 18.62 0.7M
2023-08-10 18.66 18.91 18.61 18.85 1.0M
2023-08-09 18.45 18.62 18.33 18.51 0.9M
2023-08-08 18.21 18.30 17.95 18.22 0.9M
2023-08-07 18.28 18.61 17.88 18.54 1.1M
2023-08-04 17.62 18.76 17.62 18.28 1.7M
2023-08-03 17.34 17.74 17.30 17.60 0.8M
2023-08-02 17.56 17.57 17.20 17.29 0.7M
2023-08-01 17.92 17.95 17.65 17.83 0.6M
2023-07-31 18.32 18.36 17.93 18.08 0.8M
2023-07-28 17.50 18.19 17.40 18.17 1.0M
2023-07-27 17.61 17.79 17.39 17.40 0.8M
2023-07-26 17.49 17.61 17.35 17.58 0.7M
2023-07-25 17.18 17.68 17.14 17.39 1.1M
2023-07-24 17.03 17.19 16.85 17.05 1.1M
2023-07-21 17.24 17.28 16.57 17.06 1.7M
2023-07-20 17.27 17.32 17.02 17.24 1.0M
2023-07-19 17.11 17.29 17.01 17.23 1.1M
2023-07-18 17.60 17.78 17.08 17.12 1.6M
2023-07-17 17.64 17.65 17.27 17.60 0.6M
2023-07-14 18.18 18.18 17.62 17.79 1.1M
2023-07-13 17.83 18.29 17.75 18.13 1.3M
2023-07-12 17.34 18.07 17.28 17.77 1.9M
2023-07-11 17.14 17.52 17.14 17.21 1.6M
2023-07-10 17.21 17.33 17.02 17.05 0.9M
2023-07-07 17.26 17.49 17.20 17.21 1.3M
2023-07-06 17.19 17.38 16.98 17.32 0.9M
2023-07-05 17.28 17.57 17.06 17.34 1.4M
2023-07-03 17.78 17.94 17.47 17.58 0.6M
2023-06-30 17.63 17.80 17.44 17.70 0.8M
2023-06-29 17.20 17.55 17.11 17.48 0.6M
2023-06-28 17.46 17.55 16.98 17.25 1.3M
2023-06-27 17.73 17.85 17.40 17.46 1.1M
2023-06-26 18.03 18.03 17.61 17.72 0.8M
2023-06-23 18.07 18.27 18.02 18.03 0.4M
2023-06-22 18.20 18.64 18.18 18.38 0.6M
2023-06-21 18.18 18.45 18.12 18.18 0.4M
2023-06-20 18.17 18.22 17.86 18.22 0.6M
2023-06-16 18.52 18.54 18.36 18.41 0.5M
2023-06-15 18.30 18.57 18.12 18.56 0.8M
2023-06-14 18.00 18.49 17.98 18.33 0.9M
2023-06-13 18.13 18.15 17.79 17.83 0.9M
2023-06-12 18.00 18.00 17.63 17.96 1.1M
2023-06-09 18.28 18.36 18.00 18.12 0.7M
2023-06-08 18.25 18.60 18.04 18.29 0.9M
2023-06-07 18.39 18.59 18.04 18.14 1.5M
2023-06-06 18.25 18.64 18.25 18.51 0.9M
2023-06-05 18.82 19.03 18.41 18.79 1.3M
2023-06-02 18.25 18.70 18.25 18.64 1.3M
2023-06-01 17.40 17.84 17.36 17.75 0.9M
2023-05-31 17.55 17.55 17.05 17.13 1.2M
2023-05-30 17.81 17.84 17.45 17.72 1.3M
2023-05-26 17.69 17.85 17.44 17.80 1.0M
2023-05-25 17.89 17.96 17.37 17.60 1.5M
2023-05-24 18.02 18.22 17.70 18.07 1.7M
2023-05-23 18.58 18.73 18.12 18.21 1.2M
2023-05-22 18.74 18.89 18.36 18.61 1.6M
2023-05-19 19.00 19.09 18.70 18.90 1.2M
2023-05-18 18.91 18.99 18.35 18.96 1.2M
2023-05-17 18.90 19.70 18.57 18.92 2.2M
2023-05-16 18.32 18.53 18.17 18.19 1.1M
2023-05-15 18.50 18.50 17.96 18.32 1.5M
2023-05-12 18.65 18.91 18.42 18.64 0.8M
2023-05-11 18.90 19.00 18.46 18.65 1.1M
2023-05-10 19.70 19.70 18.74 18.95 2.6M
2023-05-09 19.20 19.77 18.97 19.57 0.8M
2023-05-08 19.00 19.39 18.90 19.27 0.7M
2023-05-05 18.51 19.14 18.51 18.81 1.1M
2023-05-04 18.81 18.85 18.04 18.14 1.8M
2023-05-03 19.63 19.75 19.02 19.03 1.1M
2023-05-02 20.32 20.44 19.19 19.39 2.1M
2023-05-01 21.16 21.16 20.40 20.40 1.0M
2023-04-28 21.18 21.20 20.83 21.11 0.8M
2023-04-27 20.98 21.40 20.90 21.38 0.5M
2023-04-26 21.07 21.25 20.64 20.68 1.0M
2023-04-25 21.10 21.47 20.56 20.81 1.0M
2023-04-24 20.68 21.27 20.66 21.19 0.8M
2023-04-21 21.09 21.09 20.58 20.72 0.5M
2023-04-20 21.04 21.35 20.98 21.09 0.6M
2023-04-19 22.13 22.17 20.80 21.15 1.3M
2023-04-18 22.21 22.42 22.06 22.25 0.7M
2023-04-17 22.39 22.53 21.86 22.21 0.7M
2023-04-14 22.24 22.35 21.97 22.18 0.8M
2023-04-13 21.73 22.24 21.70 22.06 0.7M
2023-04-12 21.76 21.86 21.48 21.62 0.9M
2023-04-11 21.24 21.73 21.22 21.51 0.9M
2023-04-10 20.71 21.35 20.67 21.22 0.7M
2023-04-06 20.61 20.83 20.32 20.66 0.9M
2023-04-05 20.80 20.82 20.60 20.68 1.2M
2023-04-04 20.89 21.34 20.68 21.02 0.9M
2023-04-03 20.99 21.01 20.51 20.69 1.1M
2023-03-31 20.75 21.15 20.69 21.12 0.9M
2023-03-30 21.10 21.10 20.60 20.69 0.8M
2023-03-29 20.75 21.17 20.59 20.93 1.1M
2023-03-28 20.76 20.82 20.38 20.49 0.9M
2023-03-27 21.45 21.45 20.38 20.73 0.9M
2023-03-24 20.96 21.33 20.73 21.31 0.7M
2023-03-23 20.70 21.26 20.69 21.11 1.2M
2023-03-22 20.80 21.00 20.37 20.37 0.8M
2023-03-21 20.70 21.16 20.70 20.89 1.0M
2023-03-20 20.33 20.58 20.06 20.31 1.2M
2023-03-17 21.17 21.25 20.32 20.46 1.6M
2023-03-16 20.89 21.44 20.46 21.38 1.3M
2023-03-15 21.70 22.46 20.89 21.12 2.8M
2023-03-14 22.00 22.91 21.99 22.50 1.5M
2023-03-13 21.33 21.66 20.79 21.38 1.4M
2023-03-10 21.65 22.06 21.60 21.68 1.4M
2023-03-09 22.95 23.00 21.64 21.65 2.0M
2023-03-08 22.85 23.15 22.63 23.12 1.6M
2023-03-07 22.90 23.08 22.51 22.64 1.5M
2023-03-06 23.68 23.68 22.76 22.92 1.2M
2023-03-03 23.20 23.81 23.04 23.73 1.6M
2023-03-02 23.84 23.91 23.07 23.14 1.4M
2023-03-01 24.69 25.03 23.95 24.04 1.8M
2023-02-28 24.00 24.75 23.99 24.51 2.1M
2023-02-27 24.09 24.78 23.61 23.97 2.6M
2023-02-24 24.15 24.90 23.82 24.58 3.1M
2023-02-23 23.27 24.41 23.26 24.40 2.6M
2023-02-22 22.25 23.02 22.09 22.93 1.9M
2023-02-21 21.80 22.95 21.77 22.03 2.2M
2023-02-17 22.00 22.30 21.56 21.62 2.4M
2023-02-16 22.44 22.71 22.32 22.57 1.1M
2023-02-15 22.50 22.60 22.07 22.60 1.1M
2023-02-14 22.55 22.80 22.34 22.57 1.0M
2023-02-13 22.80 23.11 22.38 22.82 1.5M
2023-02-10 23.06 23.20 22.54 22.91 0.9M
2023-02-09 23.15 23.40 22.94 23.20 1.1M
2023-02-08 22.79 23.39 22.78 23.09 1.3M
2023-02-07 22.44 22.79 22.27 22.72 1.0M
2023-02-06 22.23 22.43 22.01 22.32 0.8M
2023-02-03 22.00 22.39 21.66 22.18 1.3M
2023-02-02 22.66 22.78 21.99 22.13 1.7M
2023-02-01 22.88 22.88 22.33 22.56 1.6M
2023-01-31 22.64 22.81 22.42 22.72 1.2M
2023-01-30 23.39 23.54 22.63 22.65 1.8M
2023-01-27 22.26 23.45 22.17 23.39 1.9M
2023-01-26 22.50 22.56 21.68 22.11 1.0M
2023-01-25 21.30 22.24 21.17 22.21 1.4M
2023-01-24 21.74 21.81 21.35 21.47 1.2M
2023-01-23 22.36 22.36 21.66 21.86 1.8M
2023-01-20 22.07 22.53 21.84 22.45 2.1M
2023-01-19 21.61 21.90 21.12 21.84 1.3M
2023-01-18 22.20 22.40 21.63 21.73 2.0M
2023-01-17 21.11 21.99 21.00 21.95 2.8M
2023-01-13 20.79 21.03 20.71 20.80 1.2M
2023-01-12 20.34 21.04 20.34 21.02 1.6M
2023-01-11 20.67 20.91 20.17 20.44 1.1M
2023-01-10 19.69 20.69 19.68 20.65 1.6M
2023-01-09 19.89 20.38 19.87 19.90 2.0M
2023-01-06 18.69 19.63 18.60 19.60 1.1M
2023-01-05 18.30 18.64 18.20 18.45 1.2M
2023-01-04 18.43 18.60 18.19 18.37 1.7M
2023-01-03 19.32 19.42 18.45 18.46 1.6M