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
2025-10-01 18.55 18.85 18.42 18.81 0.7M
2025-09-30 18.64 18.72 18.42 18.59 1.0M
2025-09-29 19.27 19.28 18.57 18.74 1.2M
2025-09-26 19.43 19.54 19.25 19.27 0.5M
2025-09-25 19.79 19.82 19.22 19.36 0.6M
2025-09-24 19.79 19.99 19.72 19.87 0.7M
2025-09-23 19.37 19.87 19.36 19.79 1.0M
2025-09-22 19.51 19.67 19.12 19.14 0.9M
2025-09-19 19.79 19.80 19.45 19.70 1.6M
2025-09-18 19.80 19.89 19.69 19.84 1.2M
2025-09-17 19.32 19.80 19.30 19.79 1.4M
2025-09-16 19.41 19.41 19.06 19.30 1.4M
2025-09-15 19.24 19.57 19.24 19.36 1.4M
2025-09-12 19.23 19.47 19.20 19.21 1.3M
2025-09-11 19.30 19.31 18.75 19.19 1.9M
2025-09-10 19.50 19.72 18.71 19.50 0.9M
2025-09-09 19.53 19.77 19.29 19.72 1.6M
2025-09-08 19.49 19.77 19.38 19.45 1.2M
2025-09-05 19.05 19.32 19.02 19.31 0.9M
2025-09-04 19.00 19.17 18.90 19.11 1.2M
2025-09-03 18.50 18.97 18.34 18.93 1.2M
2025-09-02 18.50 18.73 18.46 18.64 0.9M
2025-08-29 18.92 19.10 18.53 18.65 2.5M
2025-08-28 18.98 19.07 18.88 18.97 1.0M
2025-08-27 19.13 19.15 18.89 19.01 0.9M
2025-08-26 19.18 19.32 18.93 19.28 1.2M
2025-08-25 19.05 19.27 19.05 19.21 0.9M
2025-08-22 19.10 19.38 19.05 19.12 0.8M
2025-08-21 18.68 19.03 18.65 18.98 0.9M
2025-08-20 18.45 18.68 18.45 18.58 0.9M
2025-08-19 18.95 18.95 18.31 18.37 1.0M
2025-08-18 18.66 19.02 18.57 18.95 0.7M
2025-08-15 18.67 18.97 18.60 18.66 0.6M
2025-08-14 19.01 19.02 18.81 18.83 0.7M
2025-08-13 18.80 19.25 18.80 18.99 1.0M
2025-08-12 18.60 19.13 18.52 18.79 0.9M
2025-08-11 18.73 18.85 18.25 18.52 1.3M
2025-08-08 19.06 19.37 18.80 18.84 0.9M
2025-08-07 18.94 19.24 18.70 18.97 1.6M
2025-08-06 19.33 19.38 19.10 19.15 0.9M
2025-08-05 18.92 19.33 18.92 19.31 1.4M
2025-08-04 18.35 18.83 18.35 18.77 0.6M
2025-08-01 18.18 18.46 18.05 18.42 0.6M
2025-07-31 18.31 18.54 18.20 18.26 0.8M
2025-07-30 18.61 18.67 18.27 18.35 0.8M
2025-07-29 18.68 18.77 18.51 18.67 1.1M
2025-07-28 18.74 18.90 18.67 18.85 1.3M
2025-07-25 18.84 19.14 18.68 18.80 1.7M
2025-07-24 19.09 19.24 19.03 19.03 1.6M
2025-07-23 19.12 19.29 19.05 19.06 1.1M
2025-07-22 18.55 19.04 18.55 18.96 1.5M
2025-07-21 18.54 18.56 18.36 18.43 0.6M
2025-07-18 18.79 18.86 18.55 18.56 1.1M
2025-07-17 18.33 19.08 18.28 18.77 1.8M
2025-07-16 18.07 18.35 17.97 18.21 0.8M
2025-07-15 18.52 18.52 17.92 17.92 0.9M
2025-07-14 18.56 18.59 18.29 18.39 0.9M
2025-07-11 18.10 18.62 18.06 18.52 1.6M
2025-07-10 17.67 18.34 17.65 18.02 1.3M
2025-07-09 17.80 17.80 17.27 17.40 1.7M
2025-07-08 18.20 18.29 17.80 17.86 1.1M
2025-07-07 18.10 18.59 18.09 18.21 2.0M
2025-07-03 17.94 18.16 17.93 18.04 1.2M
2025-07-02 17.50 18.18 17.44 17.96 3.3M
2025-07-01 17.16 17.42 16.91 17.38 2.7M
2025-06-30 17.04 17.28 16.88 17.25 2.4M
2025-06-27 17.10 17.26 16.97 17.12 2.5M
2025-06-26 17.12 17.13 16.82 17.09 3.0M
2025-06-25 16.98 17.60 16.80 17.12 3.4M
2025-06-24 16.36 17.02 16.21 16.97 2.5M
2025-06-23 16.39 16.64 16.33 16.55 2.3M
2025-06-20 16.78 16.80 16.45 16.47 1.5M
2025-06-18 16.75 16.90 16.61 16.80 1.0M
2025-06-17 16.96 17.07 16.80 16.81 1.0M
2025-06-16 17.56 17.56 16.92 17.02 1.4M
2025-06-13 17.13 17.42 16.94 17.40 1.7M
2025-06-12 16.84 17.07 16.76 17.01 1.8M
2025-06-11 16.75 16.95 16.66 16.86 1.6M
2025-06-10 16.56 16.78 16.39 16.55 1.9M
2025-06-09 16.70 16.72 16.43 16.45 1.5M
2025-06-06 16.61 16.89 16.54 16.69 1.8M
2025-06-05 16.42 16.69 16.37 16.43 1.4M
2025-06-04 16.50 16.58 16.18 16.18 1.4M
2025-06-03 16.16 16.30 15.84 16.20 1.4M
2025-06-02 16.54 16.54 16.22 16.34 0.8M
2025-05-30 16.23 16.57 16.18 16.51 1.5M
2025-05-29 16.18 16.36 16.12 16.18 0.9M
2025-05-28 16.01 16.15 15.82 16.01 1.2M
2025-05-27 16.23 16.35 15.90 16.04 1.3M
2025-05-23 15.93 16.21 15.78 16.18 1.0M
2025-05-22 15.96 16.08 15.87 16.00 1.4M
2025-05-21 16.34 16.50 15.96 16.02 1.6M
2025-05-20 16.29 16.53 16.20 16.48 1.1M
2025-05-19 16.22 16.30 16.09 16.24 1.1M
2025-05-16 16.83 16.99 16.35 16.40 1.4M
2025-05-15 16.31 17.10 16.28 16.80 1.7M
2025-05-14 16.46 16.64 16.33 16.41 1.0M
2025-05-13 16.24 16.46 16.09 16.43 1.4M
2025-05-12 16.37 16.47 16.07 16.20 1.8M
2025-05-09 15.45 15.55 15.16 15.52 0.9M
2025-05-08 15.01 15.33 14.85 15.30 1.1M
2025-05-07 15.00 15.04 14.79 14.96 0.8M
2025-05-06 14.96 15.23 14.90 14.98 1.1M
2025-05-05 15.00 15.27 14.99 15.08 0.5M
2025-05-02 15.00 15.16 14.88 15.03 0.7M
2025-05-01 14.82 14.98 14.69 14.80 0.6M
2025-04-30 14.58 14.81 14.45 14.74 0.8M
2025-04-29 14.55 14.76 14.55 14.69 0.7M
2025-04-28 14.43 14.69 14.38 14.64 1.0M
2025-04-25 14.31 14.78 14.26 14.49 0.6M
2025-04-24 14.07 14.46 13.99 14.45 0.6M
2025-04-23 13.92 14.25 13.92 14.01 1.3M
2025-04-22 13.66 13.78 13.47 13.56 0.6M
2025-04-21 13.75 13.79 13.37 13.59 0.9M
2025-04-17 13.63 13.80 13.59 13.79 1.0M
2025-04-16 13.55 13.70 13.40 13.55 1.1M
2025-04-15 14.13 14.14 13.52 13.58 1.2M
2025-04-14 14.49 14.49 14.09 14.21 1.2M
2025-04-11 13.45 14.27 13.43 14.24 1.2M
2025-04-10 13.25 13.65 13.00 13.17 1.7M
2025-04-09 12.38 13.80 12.06 13.53 2.7M
2025-04-08 14.06 14.08 12.39 12.66 4.9M
2025-04-07 12.85 14.17 12.80 13.89 3.8M
2025-04-04 13.46 13.60 12.72 13.08 3.5M
2025-04-03 14.94 15.01 14.19 14.21 3.2M
2025-04-02 15.72 15.72 15.44 15.65 1.2M
2025-04-01 15.60 15.81 15.43 15.72 1.1M
2025-03-31 15.55 15.74 15.24 15.56 1.2M
2025-03-28 15.84 16.22 15.78 15.98 1.1M
2025-03-27 16.09 16.13 15.82 15.91 1.5M
2025-03-26 16.16 16.18 15.85 16.12 1.0M
2025-03-25 16.30 16.48 16.16 16.21 1.0M
2025-03-24 16.58 16.76 16.24 16.32 1.4M
2025-03-21 16.93 17.00 16.55 16.58 3.1M
2025-03-20 16.91 17.34 16.81 17.15 1.4M
2025-03-19 17.23 17.30 16.83 16.94 2.1M
2025-03-18 16.53 16.90 16.38 16.68 1.9M
2025-03-17 16.73 16.95 16.52 16.55 2.4M
2025-03-14 16.29 16.63 15.92 16.60 2.8M
2025-03-13 16.54 16.70 16.35 16.40 4.5M
2025-03-12 16.20 16.65 16.11 16.50 4.3M
2025-03-11 15.70 15.84 15.18 15.79 2.7M
2025-03-10 15.85 16.01 15.49 15.75 2.2M
2025-03-07 15.87 16.29 15.80 16.07 1.8M
2025-03-06 15.39 15.86 15.31 15.83 2.5M
2025-03-05 15.51 15.67 15.19 15.37 3.5M
2025-03-04 14.91 15.63 14.56 15.52 2.6M
2025-03-03 15.73 15.75 15.21 15.23 2.7M
2025-02-28 15.43 15.85 15.20 15.63 2.6M
2025-02-27 15.60 15.83 15.47 15.52 2.5M
2025-02-26 15.81 16.06 15.71 15.76 2.2M
2025-02-25 15.41 15.95 15.32 15.50 2.7M
2025-02-24 15.30 15.47 15.12 15.28 2.1M
2025-02-21 15.93 16.09 15.34 15.35 3.6M
2025-02-20 15.15 16.05 15.10 16.00 5.0M
2025-02-19 15.58 15.79 14.74 14.96 7.9M
2025-02-18 16.38 17.00 16.29 16.39 3.4M
2025-02-14 16.17 16.25 15.90 16.10 2.6M
2025-02-13 15.73 16.05 15.70 16.00 1.7M
2025-02-12 15.61 15.79 15.39 15.72 1.8M
2025-02-11 15.67 15.76 15.47 15.63 1.4M
2025-02-10 15.47 15.68 15.41 15.66 1.2M
2025-02-07 15.55 15.62 15.28 15.38 1.4M
2025-02-06 15.73 15.84 15.37 15.41 1.2M
2025-02-05 15.55 15.77 15.55 15.64 1.4M
2025-02-04 15.37 15.93 15.32 15.70 1.7M
2025-02-03 14.95 15.37 14.80 15.17 1.2M
2025-01-31 15.70 15.70 15.34 15.37 1.4M
2025-01-30 15.35 15.72 15.12 15.56 1.6M
2025-01-29 14.95 15.27 14.91 15.27 1.3M
2025-01-28 14.92 15.09 14.79 14.90 0.9M
2025-01-27 14.70 15.06 14.63 14.87 1.3M
2025-01-24 14.90 14.94 14.65 14.81 1.5M
2025-01-23 14.38 14.89 14.30 14.84 1.8M
2025-01-22 14.51 14.62 14.31 14.35 2.5M
2025-01-21 14.84 14.84 14.40 14.68 2.6M
2025-01-17 14.63 14.92 14.48 14.68 2.1M
2025-01-16 15.09 15.10 14.62 14.72 2.2M
2025-01-15 15.14 15.24 15.02 15.22 1.5M
2025-01-14 15.21 15.25 14.96 15.13 1.7M
2025-01-13 15.25 15.37 14.91 15.18 1.8M
2025-01-10 15.32 15.58 15.20 15.25 2.8M
2025-01-08 14.72 14.96 14.37 14.86 1.9M
2025-01-07 14.72 14.98 14.64 14.82 1.9M
2025-01-06 15.30 15.41 14.64 14.68 2.2M
2025-01-03 15.56 15.67 15.18 15.22 1.5M
2025-01-02 15.28 15.68 15.20 15.50 1.6M