NasdaqGS - Nasdaq Real Time Price • USD
Star Bulk Carriers Corp. (SBLK)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:22 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 24.53 | 24.97 | 24.51 | 24.71 | 24.71 | 1,315,000 |
Apr 25, 2024 | 23.87 | 24.44 | 23.81 | 24.42 | 24.42 | 1,013,700 |
Apr 24, 2024 | 23.94 | 24.16 | 23.88 | 23.97 | 23.97 | 1,228,700 |
Apr 23, 2024 | 23.48 | 24.03 | 23.43 | 23.94 | 23.94 | 1,040,200 |
Apr 22, 2024 | 22.98 | 23.49 | 22.94 | 23.43 | 23.43 | 1,125,200 |
Apr 19, 2024 | 23.45 | 23.63 | 22.94 | 23.03 | 23.03 | 1,117,100 |
Apr 18, 2024 | 23.11 | 23.51 | 22.87 | 23.49 | 23.49 | 1,380,900 |
Apr 17, 2024 | 23.36 | 23.46 | 23.07 | 23.10 | 23.10 | 1,835,800 |
Apr 16, 2024 | 23.00 | 23.15 | 22.82 | 23.02 | 23.02 | 1,283,800 |
Apr 15, 2024 | 23.13 | 23.47 | 23.10 | 23.14 | 23.14 | 1,586,400 |
Apr 12, 2024 | 23.40 | 23.56 | 22.95 | 23.09 | 23.09 | 2,043,400 |
Apr 11, 2024 | 24.05 | 24.35 | 23.43 | 23.49 | 23.49 | 2,435,900 |
Apr 10, 2024 | 23.42 | 23.96 | 23.38 | 23.86 | 23.86 | 2,329,500 |
Apr 9, 2024 | 23.88 | 23.88 | 23.38 | 23.70 | 23.70 | 2,472,300 |
Apr 8, 2024 | 23.88 | 23.99 | 23.43 | 23.85 | 23.85 | 2,637,400 |
Apr 5, 2024 | 24.09 | 24.45 | 23.71 | 23.88 | 23.88 | 1,968,600 |
Apr 4, 2024 | 23.97 | 24.37 | 23.67 | 23.80 | 23.80 | 2,494,200 |
Apr 3, 2024 | 23.93 | 24.14 | 23.66 | 24.04 | 24.04 | 1,509,500 |
Apr 2, 2024 | 23.37 | 23.88 | 23.08 | 23.67 | 23.67 | 2,345,000 |
Apr 1, 2024 | 23.81 | 23.98 | 23.43 | 23.57 | 23.57 | 1,869,800 |
Mar 28, 2024 | 24.07 | 24.34 | 23.86 | 23.87 | 23.87 | 1,210,500 |
Mar 27, 2024 | 23.89 | 24.08 | 23.67 | 24.07 | 24.07 | 1,198,200 |
Mar 26, 2024 | 24.00 | 24.23 | 23.67 | 23.81 | 23.81 | 1,738,000 |
Mar 25, 2024 | 24.55 | 24.86 | 24.38 | 24.38 | 24.38 | 1,376,100 |
Mar 22, 2024 | 24.36 | 24.76 | 24.23 | 24.67 | 24.67 | 1,275,600 |
Mar 21, 2024 | 24.09 | 24.84 | 24.03 | 24.48 | 24.48 | 1,918,300 |
Mar 20, 2024 | 23.42 | 23.95 | 22.90 | 23.89 | 23.89 | 1,655,200 |
Mar 19, 2024 | 24.09 | 24.20 | 23.46 | 23.60 | 23.60 | 2,617,400 |
Mar 18, 2024 | 23.91 | 24.34 | 23.64 | 24.17 | 24.17 | 1,615,400 |
Mar 15, 2024 | 23.65 | 23.76 | 23.38 | 23.64 | 23.64 | 1,667,800 |
Mar 14, 2024 | 24.10 | 24.10 | 23.70 | 23.75 | 23.75 | 1,368,300 |
Mar 13, 2024 | 24.67 | 24.70 | 24.21 | 24.23 | 24.23 | 1,954,200 |
Mar 12, 2024 | 24.16 | 24.74 | 23.91 | 24.67 | 24.67 | 2,010,000 |
Mar 11, 2024 | 0.45 Dividend | |||||
Mar 11, 2024 | 24.19 | 24.27 | 24.01 | 24.09 | 24.09 | 1,467,900 |
Mar 8, 2024 | 24.90 | 25.16 | 24.69 | 24.89 | 24.44 | 1,876,800 |
Mar 7, 2024 | 24.28 | 24.64 | 24.01 | 24.58 | 24.14 | 1,708,800 |
Mar 6, 2024 | 23.89 | 24.35 | 23.64 | 24.11 | 23.67 | 1,479,900 |
Mar 5, 2024 | 23.77 | 24.28 | 23.46 | 24.14 | 23.70 | 1,519,200 |
Mar 4, 2024 | 24.30 | 24.45 | 23.79 | 23.89 | 23.46 | 1,627,800 |
Mar 1, 2024 | 24.01 | 24.47 | 24.01 | 24.32 | 23.88 | 1,584,400 |
Feb 29, 2024 | 23.74 | 23.94 | 23.61 | 23.87 | 23.44 | 1,073,200 |
Feb 28, 2024 | 24.01 | 24.27 | 23.77 | 23.96 | 23.53 | 1,604,400 |
Feb 27, 2024 | 23.37 | 23.74 | 23.30 | 23.44 | 23.02 | 904,900 |
Feb 26, 2024 | 23.76 | 23.76 | 23.02 | 23.15 | 22.73 | 1,259,300 |
Feb 23, 2024 | 23.25 | 23.85 | 23.20 | 23.83 | 23.40 | 2,505,500 |
Feb 22, 2024 | 23.02 | 23.35 | 22.99 | 23.01 | 22.59 | 2,250,000 |
Feb 21, 2024 | 21.99 | 22.68 | 21.97 | 22.65 | 22.24 | 1,624,600 |
Feb 20, 2024 | 22.09 | 22.11 | 21.72 | 21.86 | 21.46 | 972,400 |
Feb 16, 2024 | 22.23 | 22.30 | 22.01 | 22.04 | 21.64 | 1,015,800 |
Feb 15, 2024 | 21.51 | 22.30 | 21.36 | 22.17 | 21.77 | 1,726,300 |
Feb 14, 2024 | 22.10 | 22.10 | 21.41 | 21.61 | 21.22 | 2,289,500 |
Feb 13, 2024 | 22.86 | 22.89 | 21.68 | 21.86 | 21.46 | 2,939,300 |
Feb 12, 2024 | 22.67 | 23.06 | 22.63 | 23.00 | 22.58 | 1,348,300 |
Feb 9, 2024 | 22.95 | 23.10 | 22.52 | 22.63 | 22.22 | 1,669,000 |
Feb 8, 2024 | 22.76 | 22.95 | 22.62 | 22.94 | 22.53 | 1,131,300 |
Feb 7, 2024 | 22.59 | 22.87 | 22.49 | 22.83 | 22.42 | 1,075,700 |
Feb 6, 2024 | 22.39 | 22.83 | 22.25 | 22.58 | 22.17 | 1,353,800 |
Feb 5, 2024 | 21.67 | 22.17 | 21.53 | 22.10 | 21.70 | 1,349,900 |
Feb 2, 2024 | 21.54 | 21.79 | 21.23 | 21.52 | 21.13 | 1,032,800 |
Feb 1, 2024 | 21.90 | 22.10 | 21.23 | 21.42 | 21.03 | 1,535,900 |
Jan 31, 2024 | 21.88 | 21.97 | 21.74 | 21.74 | 21.35 | 890,700 |
Jan 30, 2024 | 21.49 | 21.75 | 21.46 | 21.74 | 21.35 | 721,000 |
Jan 29, 2024 | 21.88 | 22.00 | 21.44 | 21.59 | 21.20 | 769,500 |
Jan 26, 2024 | 21.51 | 22.04 | 21.50 | 22.04 | 21.64 | 998,200 |
Jan 25, 2024 | 21.48 | 21.52 | 21.06 | 21.43 | 21.04 | 983,800 |
Jan 24, 2024 | 21.44 | 21.89 | 21.44 | 21.62 | 21.23 | 1,694,000 |
Jan 23, 2024 | 21.01 | 21.34 | 20.95 | 21.17 | 20.79 | 939,000 |
Jan 22, 2024 | 21.13 | 21.41 | 20.96 | 21.09 | 20.71 | 935,200 |
Jan 19, 2024 | 21.27 | 21.35 | 20.93 | 21.25 | 20.87 | 892,700 |
Jan 18, 2024 | 21.20 | 21.50 | 21.01 | 21.33 | 20.94 | 780,100 |
Jan 17, 2024 | 20.69 | 21.06 | 20.64 | 20.99 | 20.61 | 913,400 |
Jan 16, 2024 | 20.99 | 21.14 | 20.60 | 20.90 | 20.52 | 1,167,000 |
Jan 12, 2024 | 20.74 | 21.15 | 20.46 | 20.48 | 20.11 | 1,273,500 |
Jan 11, 2024 | 20.85 | 20.85 | 20.38 | 20.50 | 20.13 | 1,371,600 |
Jan 10, 2024 | 20.77 | 21.23 | 20.71 | 20.92 | 20.54 | 1,137,500 |
Jan 9, 2024 | 20.86 | 20.95 | 20.39 | 20.60 | 20.23 | 1,072,600 |
Jan 8, 2024 | 21.27 | 21.32 | 20.66 | 21.15 | 20.77 | 1,473,600 |
Jan 5, 2024 | 21.99 | 22.02 | 21.55 | 21.71 | 21.32 | 1,007,100 |
Jan 4, 2024 | 21.76 | 22.35 | 21.74 | 22.06 | 21.66 | 2,199,400 |
Jan 3, 2024 | 20.88 | 21.75 | 20.83 | 21.66 | 21.27 | 1,228,500 |
Jan 2, 2024 | 21.45 | 21.67 | 20.88 | 20.91 | 20.53 | 1,478,900 |
Dec 29, 2023 | 21.12 | 21.39 | 21.03 | 21.26 | 20.88 | 911,500 |
Dec 28, 2023 | 20.85 | 21.44 | 20.85 | 21.20 | 20.82 | 1,082,500 |
Dec 27, 2023 | 20.85 | 21.04 | 20.77 | 20.84 | 20.46 | 647,100 |
Dec 26, 2023 | 20.75 | 20.99 | 20.72 | 20.78 | 20.40 | 871,500 |
Dec 22, 2023 | 21.27 | 21.57 | 21.24 | 21.30 | 20.91 | 808,600 |
Dec 21, 2023 | 21.13 | 21.21 | 20.98 | 21.12 | 20.74 | 752,800 |
Dec 20, 2023 | 21.10 | 21.47 | 20.86 | 20.86 | 20.48 | 1,012,900 |
Dec 19, 2023 | 21.04 | 21.22 | 20.92 | 21.02 | 20.64 | 975,900 |
Dec 18, 2023 | 21.64 | 21.89 | 21.08 | 21.21 | 20.83 | 1,448,300 |
Dec 15, 2023 | 20.47 | 21.18 | 20.41 | 21.18 | 20.80 | 1,825,700 |
Dec 14, 2023 | 20.15 | 20.45 | 20.00 | 20.29 | 19.92 | 1,380,100 |
Dec 13, 2023 | 20.19 | 20.26 | 19.45 | 19.84 | 19.48 | 1,366,800 |
Dec 12, 2023 | 19.90 | 20.47 | 19.74 | 20.29 | 19.92 | 2,324,500 |
Dec 11, 2023 | 20.00 | 20.19 | 19.87 | 19.95 | 19.59 | 672,000 |
Dec 8, 2023 | 20.21 | 20.42 | 20.04 | 20.07 | 19.71 | 597,600 |
Dec 7, 2023 | 19.98 | 20.04 | 19.70 | 20.01 | 19.65 | 1,015,800 |
Dec 6, 2023 | 20.44 | 20.50 | 20.09 | 20.11 | 19.75 | 1,137,300 |
Dec 5, 2023 | 21.03 | 21.03 | 20.36 | 20.47 | 20.10 | 1,765,400 |
Dec 4, 2023 | 0.22 Dividend | |||||
Dec 4, 2023 | 21.51 | 21.79 | 21.06 | 21.71 | 21.32 | 2,228,400 |
Dec 1, 2023 | 21.35 | 22.09 | 21.30 | 21.90 | 21.29 | 2,030,000 |
Nov 30, 2023 | 20.41 | 21.27 | 20.37 | 21.26 | 20.67 | 2,004,800 |
Nov 29, 2023 | 20.17 | 20.51 | 20.09 | 20.30 | 19.73 | 1,410,600 |
Nov 28, 2023 | 20.04 | 20.07 | 19.88 | 20.00 | 19.44 | 1,155,400 |
Nov 27, 2023 | 20.24 | 20.34 | 19.85 | 20.03 | 19.47 | 952,400 |
Nov 24, 2023 | 20.00 | 20.55 | 19.92 | 20.24 | 19.67 | 986,600 |
Nov 22, 2023 | 19.51 | 19.69 | 19.38 | 19.63 | 19.08 | 556,100 |
Nov 21, 2023 | 19.12 | 19.71 | 19.03 | 19.58 | 19.03 | 1,008,300 |
Nov 20, 2023 | 19.13 | 19.15 | 18.98 | 19.06 | 18.53 | 519,900 |
Nov 17, 2023 | 19.01 | 19.26 | 18.95 | 19.01 | 18.48 | 729,300 |
Nov 16, 2023 | 18.80 | 19.02 | 18.63 | 18.88 | 18.35 | 893,400 |
Nov 15, 2023 | 19.00 | 19.12 | 18.77 | 18.80 | 18.27 | 743,200 |
Nov 14, 2023 | 18.53 | 19.00 | 17.92 | 18.94 | 18.41 | 1,617,200 |
Nov 13, 2023 | 18.41 | 18.58 | 18.19 | 18.52 | 18.00 | 656,200 |
Nov 10, 2023 | 18.57 | 18.68 | 18.29 | 18.40 | 17.89 | 746,700 |
Nov 9, 2023 | 18.28 | 18.71 | 18.28 | 18.53 | 18.01 | 944,900 |
Nov 8, 2023 | 18.33 | 18.33 | 17.91 | 17.97 | 17.47 | 866,800 |
Nov 7, 2023 | 18.71 | 18.71 | 18.26 | 18.28 | 17.77 | 694,800 |
Nov 6, 2023 | 18.89 | 19.01 | 18.78 | 18.93 | 18.40 | 429,900 |
Nov 3, 2023 | 18.97 | 18.98 | 18.59 | 18.79 | 18.26 | 588,400 |
Nov 2, 2023 | 18.57 | 18.88 | 18.45 | 18.85 | 18.32 | 703,000 |
Nov 1, 2023 | 18.62 | 18.63 | 18.21 | 18.41 | 17.90 | 569,800 |
Oct 31, 2023 | 18.63 | 19.06 | 18.57 | 18.67 | 18.15 | 740,200 |
Oct 30, 2023 | 18.57 | 18.70 | 18.37 | 18.55 | 18.03 | 728,300 |
Oct 27, 2023 | 18.67 | 18.77 | 18.41 | 18.48 | 17.96 | 676,100 |
Oct 26, 2023 | 18.61 | 18.74 | 18.33 | 18.62 | 18.10 | 805,600 |
Oct 25, 2023 | 19.04 | 19.07 | 18.59 | 18.82 | 18.29 | 1,172,300 |
Oct 24, 2023 | 18.90 | 19.32 | 18.80 | 19.17 | 18.63 | 915,500 |
Oct 23, 2023 | 19.10 | 19.10 | 18.65 | 18.72 | 18.20 | 1,024,400 |
Oct 20, 2023 | 19.62 | 19.69 | 19.21 | 19.33 | 18.79 | 695,300 |
Oct 19, 2023 | 19.50 | 19.82 | 19.39 | 19.62 | 19.07 | 1,123,700 |
Oct 18, 2023 | 19.87 | 19.94 | 19.59 | 19.61 | 19.06 | 519,600 |
Oct 17, 2023 | 19.54 | 20.05 | 19.54 | 19.98 | 19.42 | 1,010,000 |
Oct 16, 2023 | 19.83 | 19.84 | 19.33 | 19.54 | 18.99 | 599,700 |
Oct 13, 2023 | 19.71 | 19.80 | 19.48 | 19.71 | 19.16 | 564,100 |
Oct 12, 2023 | 20.00 | 20.07 | 19.54 | 19.60 | 19.05 | 883,300 |
Oct 11, 2023 | 19.56 | 19.88 | 19.43 | 19.84 | 19.29 | 894,200 |
Oct 10, 2023 | 19.95 | 20.00 | 19.54 | 19.64 | 19.09 | 826,900 |
Oct 9, 2023 | 19.78 | 19.87 | 19.53 | 19.68 | 19.13 | 755,100 |
Oct 6, 2023 | 19.72 | 20.19 | 19.64 | 19.82 | 19.27 | 1,581,000 |
Oct 5, 2023 | 18.86 | 19.64 | 18.85 | 19.57 | 19.02 | 1,050,100 |
Oct 4, 2023 | 18.88 | 19.01 | 18.54 | 18.84 | 18.31 | 866,900 |
Oct 3, 2023 | 19.07 | 19.25 | 18.90 | 19.03 | 18.50 | 933,300 |
Oct 2, 2023 | 19.55 | 19.69 | 19.12 | 19.20 | 18.66 | 973,700 |
Sep 29, 2023 | 19.20 | 19.45 | 19.19 | 19.28 | 18.74 | 708,800 |
Sep 28, 2023 | 18.99 | 19.21 | 18.77 | 19.16 | 18.62 | 877,100 |
Sep 27, 2023 | 18.83 | 19.25 | 18.81 | 19.17 | 18.63 | 1,134,600 |
Sep 26, 2023 | 18.57 | 18.83 | 18.55 | 18.69 | 18.17 | 789,200 |
Sep 25, 2023 | 18.43 | 18.71 | 18.28 | 18.69 | 18.17 | 770,400 |
Sep 22, 2023 | 18.10 | 18.75 | 17.95 | 18.48 | 17.96 | 1,396,700 |
Sep 21, 2023 | 17.80 | 17.92 | 17.65 | 17.67 | 17.18 | 598,000 |
Sep 20, 2023 | 18.08 | 18.16 | 17.93 | 17.94 | 17.44 | 675,400 |
Sep 19, 2023 | 18.10 | 18.47 | 18.07 | 18.12 | 17.61 | 733,100 |
Sep 18, 2023 | 17.96 | 17.97 | 17.56 | 17.84 | 17.34 | 792,400 |
Sep 15, 2023 | 18.15 | 18.40 | 17.99 | 18.04 | 17.54 | 859,600 |
Sep 14, 2023 | 17.69 | 18.30 | 17.68 | 18.15 | 17.64 | 1,264,000 |
Sep 13, 2023 | 17.29 | 17.52 | 17.29 | 17.44 | 16.95 | 691,200 |
Sep 12, 2023 | 17.45 | 17.60 | 17.12 | 17.24 | 16.76 | 886,000 |
Sep 11, 2023 | 17.70 | 17.76 | 17.52 | 17.54 | 17.05 | 712,900 |
Sep 8, 2023 | 17.36 | 17.77 | 17.33 | 17.64 | 17.15 | 519,200 |
Sep 7, 2023 | 17.64 | 17.78 | 17.38 | 17.42 | 16.93 | 753,000 |
Sep 6, 2023 | 17.52 | 17.76 | 17.52 | 17.61 | 17.12 | 773,900 |
Sep 5, 2023 | 17.56 | 17.77 | 17.32 | 17.42 | 16.93 | 746,600 |
Sep 1, 2023 | 17.75 | 17.78 | 17.53 | 17.62 | 17.13 | 516,400 |
Aug 31, 2023 | 17.52 | 17.73 | 17.38 | 17.59 | 17.10 | 694,300 |
Aug 30, 2023 | 17.39 | 17.51 | 17.31 | 17.37 | 16.88 | 551,800 |
Aug 29, 2023 | 17.23 | 17.58 | 17.23 | 17.51 | 17.02 | 805,800 |
Aug 28, 2023 | 16.99 | 17.17 | 16.91 | 17.08 | 16.60 | 746,000 |
Aug 25, 2023 | 17.03 | 17.12 | 16.86 | 16.91 | 16.44 | 738,500 |
Aug 24, 2023 | 17.28 | 17.32 | 17.05 | 17.05 | 16.57 | 639,100 |
Aug 23, 2023 | 17.24 | 17.39 | 16.90 | 17.32 | 16.84 | 825,900 |
Aug 22, 2023 | 17.50 | 17.57 | 17.33 | 17.39 | 16.90 | 686,200 |
Aug 21, 2023 | 0.40 Dividend | |||||
Aug 21, 2023 | 17.86 | 17.90 | 17.34 | 17.50 | 17.01 | 1,173,500 |
Aug 18, 2023 | 18.25 | 18.54 | 17.94 | 18.36 | 17.46 | 1,135,700 |
Aug 17, 2023 | 18.50 | 18.57 | 18.39 | 18.45 | 17.54 | 702,200 |
Aug 16, 2023 | 18.52 | 18.77 | 18.35 | 18.39 | 17.49 | 1,102,400 |
Aug 15, 2023 | 18.24 | 18.46 | 18.23 | 18.35 | 17.45 | 877,500 |
Aug 14, 2023 | 18.47 | 18.48 | 18.17 | 18.41 | 17.51 | 922,400 |
Aug 11, 2023 | 18.69 | 18.86 | 18.54 | 18.62 | 17.71 | 706,400 |
Aug 10, 2023 | 18.66 | 18.91 | 18.61 | 18.85 | 17.92 | 959,800 |
Aug 9, 2023 | 18.45 | 18.61 | 18.33 | 18.51 | 17.60 | 939,300 |
Aug 8, 2023 | 18.21 | 18.30 | 17.95 | 18.22 | 17.33 | 859,900 |
Aug 7, 2023 | 18.28 | 18.61 | 17.88 | 18.54 | 17.63 | 1,102,400 |
Aug 4, 2023 | 17.62 | 18.76 | 17.62 | 18.28 | 17.38 | 1,666,500 |
Aug 3, 2023 | 17.34 | 17.74 | 17.30 | 17.60 | 16.74 | 814,600 |
Aug 2, 2023 | 17.56 | 17.57 | 17.20 | 17.29 | 16.44 | 726,100 |
Aug 1, 2023 | 17.92 | 17.95 | 17.65 | 17.83 | 16.95 | 624,300 |
Jul 31, 2023 | 18.32 | 18.36 | 17.93 | 18.08 | 17.19 | 830,500 |
Jul 28, 2023 | 17.50 | 18.19 | 17.40 | 18.17 | 17.28 | 1,040,700 |
Jul 27, 2023 | 17.61 | 17.79 | 17.39 | 17.40 | 16.55 | 797,900 |
Jul 26, 2023 | 17.49 | 17.61 | 17.35 | 17.58 | 16.72 | 668,600 |
Jul 25, 2023 | 17.18 | 17.68 | 17.14 | 17.39 | 16.54 | 1,083,300 |
Jul 24, 2023 | 17.03 | 17.19 | 16.85 | 17.05 | 16.21 | 1,123,100 |
Jul 21, 2023 | 17.24 | 17.28 | 16.57 | 17.06 | 16.22 | 1,704,100 |
Jul 20, 2023 | 17.27 | 17.32 | 17.02 | 17.24 | 16.39 | 999,900 |
Jul 19, 2023 | 17.11 | 17.29 | 17.01 | 17.23 | 16.38 | 1,088,300 |
Jul 18, 2023 | 17.60 | 17.78 | 17.08 | 17.12 | 16.28 | 1,625,800 |
Jul 17, 2023 | 17.64 | 17.65 | 17.27 | 17.60 | 16.74 | 634,100 |
Jul 14, 2023 | 18.18 | 18.18 | 17.62 | 17.79 | 16.92 | 1,146,100 |
Jul 13, 2023 | 17.83 | 18.29 | 17.75 | 18.13 | 17.24 | 1,309,300 |
Jul 12, 2023 | 17.34 | 18.07 | 17.28 | 17.77 | 16.90 | 1,897,900 |
Jul 11, 2023 | 17.14 | 17.52 | 17.14 | 17.21 | 16.36 | 1,565,100 |
Jul 10, 2023 | 17.21 | 17.33 | 17.02 | 17.05 | 16.21 | 948,700 |
Jul 7, 2023 | 17.26 | 17.49 | 17.20 | 17.21 | 16.36 | 1,273,400 |
Jul 6, 2023 | 17.19 | 17.38 | 16.98 | 17.32 | 16.47 | 900,200 |
Jul 5, 2023 | 17.28 | 17.57 | 17.06 | 17.34 | 16.49 | 1,418,400 |
Jul 3, 2023 | 17.78 | 17.93 | 17.47 | 17.58 | 16.72 | 634,000 |
Jun 30, 2023 | 17.63 | 17.80 | 17.43 | 17.70 | 16.83 | 821,600 |
Jun 29, 2023 | 17.20 | 17.55 | 17.11 | 17.48 | 16.62 | 608,800 |
Jun 28, 2023 | 17.46 | 17.55 | 16.98 | 17.25 | 16.40 | 1,346,600 |
Jun 27, 2023 | 17.73 | 17.85 | 17.40 | 17.46 | 16.60 | 1,078,500 |
Jun 26, 2023 | 18.03 | 18.03 | 17.61 | 17.72 | 16.85 | 782,100 |
Jun 23, 2023 | 18.07 | 18.27 | 18.02 | 18.03 | 17.14 | 408,200 |
Jun 22, 2023 | 18.20 | 18.64 | 18.18 | 18.38 | 17.48 | 560,900 |
Jun 21, 2023 | 18.18 | 18.45 | 18.12 | 18.18 | 17.29 | 433,700 |
Jun 20, 2023 | 18.17 | 18.22 | 17.86 | 18.22 | 17.33 | 626,900 |
Jun 16, 2023 | 18.52 | 18.54 | 18.36 | 18.41 | 17.51 | 532,200 |
Jun 15, 2023 | 18.30 | 18.57 | 18.12 | 18.56 | 17.65 | 763,200 |
Jun 14, 2023 | 18.00 | 18.49 | 17.98 | 18.33 | 17.43 | 926,900 |
Jun 13, 2023 | 18.13 | 18.15 | 17.79 | 17.83 | 16.95 | 909,900 |
Jun 12, 2023 | 18.00 | 18.00 | 17.63 | 17.96 | 17.08 | 1,137,200 |
Jun 9, 2023 | 18.28 | 18.36 | 18.00 | 18.12 | 17.23 | 687,100 |
Jun 8, 2023 | 18.25 | 18.60 | 18.04 | 18.29 | 17.39 | 883,400 |
Jun 7, 2023 | 18.39 | 18.59 | 18.04 | 18.14 | 17.25 | 1,539,100 |
Jun 6, 2023 | 0.35 Dividend | |||||
Jun 6, 2023 | 18.25 | 18.64 | 18.25 | 18.51 | 17.60 | 866,300 |
Jun 5, 2023 | 18.82 | 19.03 | 18.41 | 18.79 | 17.53 | 1,257,900 |
Jun 2, 2023 | 18.25 | 18.70 | 18.25 | 18.64 | 17.39 | 1,285,800 |
Jun 1, 2023 | 17.40 | 17.84 | 17.36 | 17.75 | 16.56 | 928,500 |
May 31, 2023 | 17.55 | 17.55 | 17.05 | 17.13 | 15.99 | 1,183,800 |
May 30, 2023 | 17.81 | 17.84 | 17.45 | 17.72 | 16.54 | 1,284,100 |
May 26, 2023 | 17.69 | 17.85 | 17.44 | 17.80 | 16.61 | 957,600 |
May 25, 2023 | 17.89 | 17.96 | 17.37 | 17.60 | 16.42 | 1,482,400 |
May 24, 2023 | 18.02 | 18.22 | 17.70 | 18.07 | 16.86 | 1,655,300 |
May 23, 2023 | 18.58 | 18.73 | 18.12 | 18.21 | 16.99 | 1,245,600 |
May 22, 2023 | 18.74 | 18.89 | 18.36 | 18.61 | 17.37 | 1,578,300 |
May 19, 2023 | 19.00 | 19.09 | 18.70 | 18.90 | 17.64 | 1,229,500 |
May 18, 2023 | 18.91 | 18.99 | 18.35 | 18.96 | 17.69 | 1,160,200 |
May 17, 2023 | 18.90 | 19.70 | 18.57 | 18.92 | 17.66 | 2,187,300 |
May 16, 2023 | 18.32 | 18.53 | 18.17 | 18.19 | 16.97 | 1,096,500 |
May 15, 2023 | 18.50 | 18.50 | 17.95 | 18.32 | 17.10 | 1,458,800 |
May 12, 2023 | 18.65 | 18.91 | 18.42 | 18.64 | 17.39 | 811,600 |
May 11, 2023 | 18.90 | 19.00 | 18.46 | 18.65 | 17.40 | 1,149,200 |
May 10, 2023 | 19.70 | 19.70 | 18.74 | 18.95 | 17.68 | 2,611,900 |
May 9, 2023 | 19.20 | 19.77 | 18.97 | 19.57 | 18.26 | 765,700 |
May 8, 2023 | 19.00 | 19.39 | 18.90 | 19.27 | 17.98 | 661,300 |
May 5, 2023 | 18.51 | 19.14 | 18.51 | 18.81 | 17.55 | 1,097,600 |
May 4, 2023 | 18.81 | 18.85 | 18.04 | 18.14 | 16.93 | 1,783,600 |
May 3, 2023 | 19.63 | 19.75 | 19.02 | 19.03 | 17.76 | 1,127,600 |
May 2, 2023 | 20.32 | 20.44 | 19.19 | 19.39 | 18.09 | 2,057,100 |
May 1, 2023 | 21.16 | 21.16 | 20.40 | 20.40 | 19.04 | 972,800 |
Apr 28, 2023 | 21.18 | 21.20 | 20.83 | 21.11 | 19.70 | 769,000 |
Apr 27, 2023 | 20.98 | 21.40 | 20.90 | 21.38 | 19.95 | 527,100 |
Related Tickers
GOGL Golden Ocean Group Limited
14.05
+1.66%
GNK Genco Shipping & Trading Limited
21.55
+1.51%
ZIM ZIM Integrated Shipping Services Ltd.
13.22
+16.07%
SB Safe Bulkers, Inc.
5.06
+0.40%
DSX Diana Shipping Inc.
2.9500
+1.03%
DAC Danaos Corporation
75.21
+1.66%
ASC Ardmore Shipping Corporation
16.89
+1.62%
CMRE Costamare Inc.
11.78
+2.26%
NAT Nordic American Tankers Limited
3.9700
+2.85%
NMM Navios Maritime Partners L.P.
44.71
+1.73%