Star Bulk Carriers Corp. Common Sharesのデータ

Star Bulk Carriers Corp. Common Sharesの基本情報

名前 Star Bulk Carriers Corp. Common Shares
ティッカー SBLK
Greece
上場年 nan
セクター Transportation

Star Bulk Carriers Corp. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.99 14.03 14.47 14.3 1596200.0 14.3
2021-02-12 14.58 12.2 12.2 14.12 3544200.0 14.12
2021-02-11 12.69 11.69 11.8 12.39 1366700.0 12.39
2021-02-10 12.16 11.68 12.0 11.82 842700.0 11.82
2021-02-09 11.9 11.28 11.55 11.83 1073300.0 11.83
2021-02-08 12.1 11.46 11.54 11.66 1108300.0 11.66
2021-02-05 11.75 11.1 11.18 11.73 1102500.0 11.73
2021-02-04 11.36 10.87 11.24 11.03 741400.0 11.03
2021-02-03 11.22 10.43 10.43 11.15 1131700.0 11.15
2021-02-02 10.62 9.95 10.28 10.55 1498200.0 10.55
2021-02-01 10.64 9.55 10.12 10.58 2542600.0 10.58
2021-01-29 11.09 10.39 10.41 10.61 1256300.0 10.61
2021-01-28 10.41 10.04 10.25 10.2 871100.0 10.2
2021-01-27 10.7 10.25 10.34 10.33 1127600.0 10.33
2021-01-26 10.87 10.36 10.59 10.59 1252300.0 10.59
2021-01-25 11.39 10.68 11.0 10.85 1052500.0 10.85
2021-01-22 11.45 10.61 10.9 11.4 1013500.0 11.4
2021-01-21 11.46 10.56 11.4 11.17 1290700.0 11.17
2021-01-20 11.86 11.16 11.8 11.49 741600.0 11.49
2021-01-19 12.01 11.49 11.82 11.76 927600.0 11.76
2021-01-15 12.22 11.31 12.2 11.49 1088600.0 11.49
2021-01-14 12.2 11.1 11.16 12.03 1668100.0 12.03
2021-01-13 11.38 10.76 11.36 11.09 1109700.0 11.09
2021-01-12 11.49 10.92 10.97 11.47 1016800.0 11.47
2021-01-11 11.15 10.68 11.0 11.03 1076800.0 11.03
2021-01-08 11.17 10.13 10.15 11.08 1842200.0 11.08
2021-01-07 10.14 9.44 9.5 9.81 1302200.0 9.81
2021-01-06 9.54 9.01 9.28 9.3 1038800.0 9.3
2021-01-05 9.42 8.88 8.88 9.37 963100.0 9.37
2021-01-04 9.17 8.66 9.0 8.86 656500.0 8.86
2020-12-31 8.88 8.52 8.56 8.83 349500.0 8.83
2020-12-30 8.64 8.43 8.44 8.59 397400.0 8.59
2020-12-29 8.63 8.24 8.63 8.43 413200.0 8.43
2020-12-28 8.81 8.35 8.76 8.44 679000.0 8.44
2020-12-24 9.0 8.64 8.97 8.74 403500.0 8.74
2020-12-23 9.32 8.62 9.32 8.73 1208000.0 8.73
2020-12-22 9.31 8.81 8.81 8.96 1645800.0 8.96
2020-12-21 8.72 8.16 8.34 8.55 1613000.0 8.55
2020-12-18 8.56 8.12 8.25 8.31 829000.0 8.31
2020-12-17 8.22 7.75 7.83 8.04 615100.0 8.04
2020-12-16 7.88 7.62 7.8 7.75 310500.0 7.75
2020-12-15 7.83 7.55 7.75 7.71 561900.0 7.71
2020-12-14 8.05 7.6 8.0 7.65 764100.0 7.65
2020-12-11 8.17 7.89 8.11 7.93 403800.0 7.93
2020-12-10 8.26 7.91 8.0 8.22 654500.0 8.22
2020-12-09 8.25 7.76 8.11 7.95 1211600.0 7.95
2020-12-08 8.6 8.1 8.21 8.15 912600.0 8.15
2020-12-07 8.8 8.15 8.73 8.23 1079000.0 8.23
2020-12-04 8.81 8.37 8.4 8.68 1014400.0 8.68
2020-12-03 8.41 8.11 8.11 8.25 787900.0 8.25
2020-12-02 8.25 7.87 8.14 8.11 1434300.0 8.11
2020-12-01 8.93 7.9 8.93 7.95 2238700.0 7.95
2020-11-30 8.9 8.06 8.45 8.21 2842900.0 8.21
2020-11-27 7.8 7.31 7.4 7.7 525900.0 7.7
2020-11-25 7.47 7.25 7.45 7.4 293200.0 7.4
2020-11-24 7.7 7.34 7.66 7.4 629900.0 7.4
2020-11-23 7.74 7.01 7.06 7.65 1333000.0 7.65
2020-11-20 7.11 6.95 7.09 6.99 270000.0 6.99
2020-11-19 7.12 6.9 7.04 7.09 430300.0 7.09
2020-11-18 7.14 6.87 6.87 7.09 1035600.0 7.09
2020-11-17 7.22 6.8 7.11 6.9 634400.0 6.9
2020-11-16 7.26 7.04 7.23 7.25 828000.0 7.25
2020-11-13 7.26 6.97 7.09 7.01 406400.0 7.01
2020-11-12 7.16 7.02 7.09 7.09 428400.0 7.09
2020-11-11 7.2 6.92 7.06 7.0 529700.0 7.0
2020-11-10 7.06 6.83 7.0 7.03 316600.0 7.03
2020-11-09 7.09 6.83 6.93 6.97 549500.0 6.97
2020-11-06 6.67 6.47 6.5 6.61 339800.0 6.61
2020-11-05 6.53 6.31 6.35 6.35 578000.0 6.35
2020-11-04 6.35 6.12 6.21 6.2 345200.0 6.2
2020-11-03 6.3 6.18 6.3 6.2 354100.0 6.2
2020-11-02 6.41 6.14 6.32 6.16 262000.0 6.16
2020-10-30 6.45 6.13 6.29 6.24 229800.0 6.24
2020-10-29 6.31 6.12 6.13 6.25 484700.0 6.25
2020-10-28 6.66 6.13 6.66 6.15 504400.0 6.15
2020-10-27 6.94 6.81 6.85 6.82 344900.0 6.82
2020-10-26 6.93 6.69 6.92 6.89 265700.0 6.89
2020-10-23 7.0 6.8 6.94 6.93 342900.0 6.93
2020-10-22 7.07 6.89 6.9 6.92 740400.0 6.92
2020-10-21 7.18 6.86 7.11 6.86 373200.0 6.86
2020-10-20 7.08 6.83 6.88 7.04 214000.0 7.04
2020-10-19 6.89 6.59 6.76 6.85 341100.0 6.85
2020-10-16 6.88 6.65 6.88 6.7 254100.0 6.7
2020-10-15 6.93 6.68 6.74 6.88 186700.0 6.88
2020-10-14 6.98 6.74 6.84 6.83 280900.0 6.83
2020-10-13 7.08 6.73 7.05 6.73 376800.0 6.73
2020-10-12 7.13 6.93 7.1 7.09 266200.0 7.09
2020-10-09 7.47 7.12 7.39 7.13 426000.0 7.13
2020-10-08 7.47 7.2 7.25 7.44 456000.0 7.44
2020-10-07 7.5 7.11 7.41 7.18 383900.0 7.18
2020-10-06 7.84 7.33 7.73 7.42 622600.0 7.42
2020-10-05 7.84 7.4 7.42 7.69 705700.0 7.69
2020-10-02 7.38 7.0 7.07 7.37 628500.0 7.37
2020-10-01 7.15 6.86 7.0 7.11 536600.0 7.11
2020-09-30 7.01 6.8 6.8 6.89 321500.0 6.89
2020-09-29 7.0 6.73 6.76 6.75 343600.0 6.75
2020-09-28 6.98 6.76 6.96 6.85 273300.0 6.85
2020-09-25 7.03 6.7 6.79 6.84 314000.0 6.84
2020-09-24 6.94 6.51 6.64 6.84 495300.0 6.84
2020-09-23 6.86 6.57 6.66 6.58 329900.0 6.58
2020-09-22 6.83 6.5 6.71 6.52 296100.0 6.52
2020-09-21 6.95 6.49 6.88 6.54 374500.0 6.54
2020-09-18 7.22 6.92 6.98 7.11 431200.0 7.11
2020-09-17 7.0 6.85 6.86 6.98 202800.0 6.98
2020-09-16 6.93 6.63 6.69 6.92 205900.0 6.92
2020-09-15 6.83 6.69 6.83 6.69 147900.0 6.69
2020-09-14 6.82 6.65 6.71 6.76 227600.0 6.76
2020-09-11 6.79 6.53 6.7 6.64 361000.0 6.64
2020-09-10 6.73 6.5 6.5 6.62 287800.0 6.62
2020-09-09 6.61 6.43 6.6 6.45 297600.0 6.45
2020-09-08 6.73 6.5 6.51 6.52 380100.0 6.52
2020-09-04 6.72 6.45 6.51 6.68 374600.0 6.68
2020-09-03 6.72 6.34 6.6 6.45 403800.0 6.45
2020-09-02 6.69 6.21 6.53 6.61 706900.0 6.61
2020-09-01 7.05 6.68 7.05 6.83 344400.0 6.83
2020-08-31 7.19 7.0 7.15 7.1 261300.0 7.1
2020-08-28 7.25 6.77 6.77 7.17 454100.0 7.17
2020-08-27 6.88 6.71 6.75 6.76 226600.0 6.76
2020-08-26 7.04 6.79 7.0 6.83 265100.0 6.83
2020-08-25 7.3 7.0 7.14 7.02 444100.0 7.02
2020-08-24 7.05 6.86 6.86 6.99 305500.0 6.99
2020-08-21 6.95 6.73 6.94 6.78 262300.0 6.78
2020-08-20 7.02 6.61 7.02 6.97 637600.0 6.97
2020-08-19 7.29 6.94 7.16 7.03 389200.0 7.03
2020-08-18 7.38 7.05 7.34 7.23 303900.0 7.23
2020-08-17 7.45 7.22 7.36 7.34 385100.0 7.34
2020-08-14 7.45 7.08 7.15 7.33 314600.0 7.33
2020-08-13 7.6 7.1 7.38 7.2 478900.0 7.2
2020-08-12 7.44 7.18 7.41 7.44 315900.0 7.44
2020-08-11 7.45 6.89 7.05 7.35 720100.0 7.35
2020-08-10 6.97 6.85 6.9 6.92 433500.0 6.92
2020-08-07 6.95 6.77 6.94 6.91 312000.0 6.91
2020-08-06 7.3 6.74 7.25 7.01 724600.0 7.01
2020-08-05 7.28 7.05 7.1 7.18 386300.0 7.18
2020-08-04 7.1 6.83 6.91 6.98 415700.0 6.98
2020-08-03 7.05 6.78 7.01 6.86 350900.0 6.86
2020-07-31 7.11 6.82 7.0 6.97 407900.0 6.97
2020-07-30 7.13 6.83 7.1 7.05 371100.0 7.05
2020-07-29 7.28 6.7 6.78 7.21 1081400.0 7.21
2020-07-28 6.51 6.34 6.44 6.43 300700.0 6.43
2020-07-27 6.46 6.05 6.19 6.43 351100.0 6.43
2020-07-24 6.25 6.0 6.03 6.22 369500.0 6.22
2020-07-23 6.11 5.87 5.94 6.09 290200.0 6.09
2020-07-22 6.23 5.87 6.23 5.96 524200.0 5.96
2020-07-21 6.41 6.0 6.31 6.27 540800.0 6.27
2020-07-20 6.36 6.11 6.35 6.34 343000.0 6.34
2020-07-17 6.52 6.28 6.43 6.42 314400.0 6.42
2020-07-16 6.52 6.26 6.37 6.39 282100.0 6.39
2020-07-15 6.45 6.18 6.34 6.38 527200.0 6.38
2020-07-14 6.3 5.9 6.3 6.25 496300.0 6.25
2020-07-13 6.52 6.19 6.41 6.27 383700.0 6.27
2020-07-10 6.42 5.96 6.28 6.34 698200.0 6.34
2020-07-09 6.74 6.27 6.67 6.29 426800.0 6.29
2020-07-08 6.89 6.61 6.66 6.69 352900.0 6.69
2020-07-07 6.85 6.47 6.85 6.71 659500.0 6.71
2020-07-06 7.05 6.78 6.92 7.04 936100.0 7.04
2020-07-02 6.76 6.44 6.66 6.51 563200.0 6.51
2020-07-01 6.75 6.43 6.6 6.5 401600.0 6.5
2020-06-30 6.68 6.31 6.57 6.6 684200.0 6.6
2020-06-29 6.8 6.48 6.55 6.6 407900.0 6.6
2020-06-26 6.88 6.38 6.88 6.48 487200.0 6.48
2020-06-25 7.02 6.65 6.84 6.81 339300.0 6.81
2020-06-24 7.19 6.8 7.12 6.87 526800.0 6.87
2020-06-23 7.45 7.08 7.36 7.15 700400.0 7.15
2020-06-22 7.43 7.01 7.26 7.15 683700.0 7.15
2020-06-19 7.87 7.29 7.83 7.32 995600.0 7.32
2020-06-18 8.0 7.12 7.2 7.78 1861400.0 7.78
2020-06-17 7.35 7.04 7.04 7.1 750700.0 7.1
2020-06-16 7.37 6.68 7.0 6.93 869900.0 6.93
2020-06-15 6.92 6.2 6.24 6.7 517000.0 6.7
2020-06-12 6.67 6.26 6.37 6.45 967800.0 6.45
2020-06-11 6.73 6.16 6.4 6.19 919600.0 6.19
2020-06-10 6.95 6.37 6.81 6.63 926300.0 6.63
2020-06-09 6.77 6.38 6.75 6.65 600300.0 6.65
2020-06-08 7.06 6.7 6.87 6.85 608200.0 6.85
2020-06-05 6.83 6.43 6.78 6.73 849600.0 6.73
2020-06-04 6.36 5.86 6.27 6.32 838600.0 6.32
2020-06-03 6.24 5.51 5.58 6.19 1315600.0 6.19
2020-06-02 5.55 5.2 5.38 5.38 926400.0 5.38
2020-06-01 5.39 4.98 5.11 5.3 831700.0 5.3
2020-05-29 5.39 4.92 5.06 5.09 690200.0 5.09
2020-05-28 5.34 4.98 5.26 5.06 883000.0 5.06
2020-05-27 5.23 4.86 5.01 5.19 978700.0 5.19
2020-05-26 5.56 5.23 5.24 5.27 550600.0 5.27
2020-05-22 5.23 4.92 5.2 5.09 409400.0 5.09
2020-05-21 5.5 5.12 5.45 5.2 492300.0 5.2
2020-05-20 5.63 5.0 5.04 5.43 719700.0 5.43
2020-05-19 5.17 4.9 5.1 5.02 436900.0 5.02
2020-05-18 5.19 4.52 4.57 5.06 783100.0 5.06
2020-05-15 4.61 4.23 4.35 4.4 502900.0 4.4
2020-05-14 4.36 3.95 4.0 4.33 649400.0 4.33
2020-05-13 4.39 3.86 4.31 3.92 948100.0 3.92
2020-05-12 4.67 4.3 4.64 4.3 932300.0 4.3
2020-05-11 4.92 4.47 4.92 4.59 762100.0 4.59
2020-05-08 5.11 4.85 4.93 4.96 448500.0 4.96
2020-05-07 5.05 4.74 4.88 4.9 363000.0 4.9
2020-05-06 4.91 4.5 4.91 4.8 828900.0 4.8
2020-05-05 5.28 4.81 5.2 4.85 694200.0 4.85
2020-05-04 5.55 5.03 5.39 5.18 516000.0 5.18
2020-05-01 5.58 5.35 5.58 5.41 401900.0 5.41
2020-04-30 5.89 5.51 5.61 5.67 362400.0 5.67
2020-04-29 6.1 5.64 5.89 5.65 630100.0 5.65
2020-04-28 6.02 5.53 5.81 5.74 549500.0 5.74
2020-04-27 5.8 5.39 5.41 5.67 741600.0 5.67
2020-04-24 5.61 5.27 5.5 5.29 531300.0 5.29
2020-04-23 5.58 5.23 5.25 5.48 391800.0 5.48
2020-04-22 5.28 4.95 5.28 5.17 494700.0 5.17
2020-04-21 5.44 4.98 5.44 5.12 824900.0 5.12
2020-04-20 6.03 5.27 6.0 5.39 852100.0 5.39
2020-04-17 6.21 6.02 6.16 6.13 212200.0 6.13
2020-04-16 6.15 5.86 6.05 5.96 185600.0 5.96
2020-04-15 6.15 5.8 6.01 6.02 335800.0 6.02
2020-04-14 6.35 5.92 6.09 6.1 546600.0 6.1
2020-04-13 6.03 5.69 5.69 5.81 255700.0 5.81
2020-04-09 5.82 5.4 5.72 5.68 410400.0 5.68
2020-04-08 5.61 5.19 5.25 5.48 438100.0 5.48
2020-04-07 5.74 5.24 5.62 5.3 322100.0 5.3
2020-04-06 5.45 4.98 5.22 5.45 709400.0 5.45
2020-04-03 5.42 4.88 5.3 4.98 546600.0 4.98
2020-04-02 5.84 5.19 5.69 5.27 468500.0 5.27
2020-04-01 5.75 5.33 5.6 5.72 715800.0 5.72
2020-03-31 6.12 5.5 5.75 5.64 532400.0 5.64
2020-03-30 5.83 5.34 5.52 5.46 382400.0 5.46
2020-03-27 5.68 5.14 5.47 5.52 338000.0 5.52
2020-03-26 5.86 5.16 5.16 5.64 829500.0 5.64
2020-03-25 5.43 4.82 5.24 5.15 742000.0 5.15
2020-03-24 5.45 4.76 5.21 5.22 729000.0 5.22
2020-03-23 5.86 4.99 5.68 5.05 552600.0 5.05
2020-03-20 6.3 5.51 5.95 5.61 725600.0 5.61
2020-03-19 6.25 5.6 5.77 5.85 437200.0 5.85
2020-03-18 6.12 5.38 5.98 5.77 1498300.0 5.77
2020-03-17 6.78 6.01 6.61 6.29 964100.0 6.29
2020-03-16 6.72 5.36 6.21 6.51 798700.0 6.51
2020-03-13 7.72 6.49 7.28 6.92 713100.0 6.92
2020-03-12 7.32 6.59 6.95 6.99 851200.0 6.99
2020-03-11 7.92 7.27 7.53 7.37 414900.0 7.37
2020-03-10 7.89 7.26 7.3 7.79 402500.0 7.79
2020-03-09 7.72 6.84 7.22 7.01 1224400.0 7.01
2020-03-06 8.32 7.72 7.8 8.13 804500.0 8.13
2020-03-05 8.39 7.94 8.25 8.04 514500.0 8.04
2020-03-04 8.61 8.28 8.54 8.43 558100.0 8.43
2020-03-03 8.67 8.28 8.35 8.51 608200.0 8.51
2020-03-02 8.77 8.1 8.73 8.32 525400.0 8.32
2020-02-28 8.69 7.88 8.0 8.67 811000.0 8.67
2020-02-27 8.48 7.6 7.78 8.14 673000.0 8.09
2020-02-26 8.22 7.84 8.22 8.01 676100.0 7.96
2020-02-25 8.44 8.13 8.28 8.2 593500.0 8.15
2020-02-24 8.64 8.1 8.54 8.24 793400.0 8.19
2020-02-21 9.24 8.91 9.06 9.03 705200.0 8.97
2020-02-20 9.87 8.68 9.26 9.15 1025800.0 9.09
2020-02-19 8.62 8.38 8.4 8.56 557900.0 8.51
2020-02-18 8.54 8.3 8.51 8.32 498200.0 8.27