Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SBLK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 24.43 | 0.00 | 0.00% | 24.43 | 24.43 | 24.43 | 0 |
| Jun 27 2024 | 24.43 | -0.10 | -0.41% | 24.71 | 24.755 | 24.21 | 1,555,553 |
| Jun 26 2024 | 24.53 | 0.39 | 1.62% | 24.23 | 24.63 | 24.23 | 1,845,221 |
| Jun 25 2024 | 24.14 | 0.14 | 0.58% | 24.00 | 24.17 | 23.85 | 1,371,974 |
| Jun 24 2024 | 24.00 | -0.10 | -0.41% | 24.10 | 24.36 | 23.99 | 1,771,895 |
| Jun 21 2024 | 24.10 | -0.67 | -2.70% | 24.50 | 24.58 | 23.77 | 3,152,448 |
| Jun 20 2024 | 24.77 | 1.04 | 4.38% | 23.94 | 25.04 | 23.73 | 3,206,137 |
| Jun 18 2024 | 23.73 | -0.08 | -0.34% | 23.83 | 24.0108 | 23.685 | 1,577,351 |
| Jun 17 2024 | 23.81 | 0.04 | 0.17% | 23.81 | 24.08 | 23.69 | 961,587 |
| Jun 14 2024 | 23.77 | -1.09 | -4.38% | 24.51 | 24.53 | 23.73 | 1,416,717 |
| Jun 13 2024 | 24.86 | -0.22 | -0.88% | 25.25 | 25.29 | 24.705 | 1,467,073 |
| Jun 12 2024 | 25.08 | 0.41 | 1.66% | 24.90 | 25.29 | 24.89 | 1,152,715 |
| Jun 11 2024 | 24.67 | -0.53 | -2.10% | 24.54 | 24.865 | 24.28 | 1,922,475 |
| Jun 10 2024 | 25.20 | -0.38 | -1.49% | 25.55 | 25.58 | 25.07 | 1,363,493 |
| Jun 07 2024 | 25.58 | 0.06 | 0.24% | 25.50 | 25.70 | 25.335 | 2,968,514 |
| Jun 06 2024 | 25.52 | -1.27 | -4.74% | 26.00 | 26.04 | 25.44 | 2,314,607 |
| Jun 05 2024 | 26.79 | 0.27 | 1.02% | 26.63 | 26.965 | 26.52 | 1,693,626 |
| Jun 04 2024 | 26.52 | -0.33 | -1.23% | 26.72 | 27.05 | 26.52 | 2,243,085 |
| Jun 03 2024 | 26.85 | -0.23 | -0.85% | 27.27 | 27.30 | 26.68 | 2,294,354 |
| May 31 2024 | 27.08 | -0.15 | -0.55% | 27.29 | 27.39 | 26.90 | 1,556,475 |
| May 30 2024 | 27.23 | 0.28 | 1.04% | 27.09 | 27.33 | 26.705 | 1,947,995 |
| May 29 2024 | 26.95 | -0.01 | -0.04% | 27.10 | 27.47 | 26.86 | 1,599,480 |
| May 28 2024 | 26.96 | -0.03 | -0.11% | 27.19 | 27.38 | 26.705 | 1,576,078 |
| May 24 2024 | 26.99 | 0.90 | 3.45% | 26.515 | 27.40 | 26.4901 | 2,166,619 |
| May 23 2024 | 26.09 | 0.52 | 2.03% | 26.53 | 26.88 | 25.94 | 1,933,775 |
| May 22 2024 | 25.57 | -0.71 | -2.70% | 25.69 | 26.00 | 25.21 | 1,840,561 |
| May 21 2024 | 26.28 | 0.08 | 0.31% | 26.21 | 26.74 | 26.20 | 1,288,877 |
| May 20 2024 | 26.20 | 0.15 | 0.58% | 26.00 | 26.31 | 25.96 | 840,674 |
| May 17 2024 | 26.05 | 0.18 | 0.70% | 25.85 | 26.09 | 25.76 | 832,910 |
| May 16 2024 | 25.87 | 0.56 | 2.21% | 25.46 | 25.90 | 25.45 | 1,524,883 |
| May 15 2024 | 25.31 | -0.16 | -0.63% | 25.35 | 25.385 | 25.11 | 1,016,639 |
| May 14 2024 | 25.47 | -0.23 | -0.89% | 25.47 | 25.575 | 25.13 | 1,431,116 |
| May 13 2024 | 25.70 | 0.03 | 0.12% | 25.74 | 25.92 | 25.40 | 1,714,455 |
| May 10 2024 | 25.67 | -0.45 | -1.72% | 26.28 | 26.50 | 25.585 | 2,069,895 |
| May 09 2024 | 26.12 | 0.07 | 0.27% | 26.13 | 26.54 | 26.02 | 1,320,691 |
| May 08 2024 | 26.05 | -0.42 | -1.59% | 26.41 | 26.53 | 25.95 | 1,981,206 |
| May 07 2024 | 26.47 | 1.47 | 5.88% | 25.22 | 26.54 | 25.22 | 3,894,930 |
| May 06 2024 | 25.00 | 0.18 | 0.73% | 24.46 | 25.01 | 24.28 | 1,726,445 |
| May 03 2024 | 24.82 | -0.01 | -0.04% | 24.89 | 24.99 | 24.64 | 1,226,641 |
| May 02 2024 | 24.83 | 0.28 | 1.14% | 24.85 | 24.99 | 24.41 | 1,304,949 |
| May 01 2024 | 24.55 | 0.23 | 0.95% | 24.30 | 24.78 | 24.26 | 820,427 |
| Apr 30 2024 | 24.32 | -0.31 | -1.26% | 24.70 | 24.7875 | 24.25 | 1,262,600 |
| Apr 29 2024 | 24.63 | -0.08 | -0.32% | 24.69 | 24.69 | 24.39 | 1,175,277 |
| Apr 26 2024 | 24.71 | 0.29 | 1.19% | 24.53 | 24.97 | 24.51 | 1,315,363 |
| Apr 25 2024 | 24.42 | 0.45 | 1.88% | 23.87 | 24.4375 | 23.81 | 1,013,770 |
| Apr 24 2024 | 23.97 | 0.03 | 0.13% | 23.91 | 24.16 | 23.88 | 1,228,722 |
| Apr 23 2024 | 23.94 | 0.51 | 2.18% | 23.48 | 24.025 | 23.43 | 1,040,150 |
| Apr 22 2024 | 23.43 | 0.40 | 1.74% | 22.98 | 23.48 | 22.94 | 1,125,191 |
| Apr 19 2024 | 23.03 | -0.46 | -1.96% | 23.45 | 23.63 | 22.94 | 1,127,292 |
| Apr 18 2024 | 23.49 | 0.39 | 1.69% | 23.13 | 23.505 | 22.8724 | 1,380,858 |
| Apr 17 2024 | 23.10 | 0.08 | 0.35% | 23.36 | 23.46 | 23.065 | 1,835,828 |
| Apr 16 2024 | 23.02 | -0.12 | -0.52% | 23.00 | 23.16 | 22.82 | 1,283,852 |
| Apr 15 2024 | 23.14 | 0.05 | 0.22% | 23.13 | 23.4703 | 23.10 | 1,585,898 |
| Apr 12 2024 | 23.09 | -0.40 | -1.70% | 23.40 | 23.56 | 22.95 | 2,043,387 |
| Apr 11 2024 | 23.49 | -0.37 | -1.55% | 24.05 | 24.35 | 23.43 | 2,435,446 |
| Apr 10 2024 | 23.86 | 0.16 | 0.68% | 23.42 | 23.96 | 23.38 | 2,329,620 |
| Apr 09 2024 | 23.70 | -0.15 | -0.63% | 23.88 | 23.88 | 23.38 | 2,472,274 |
| Apr 08 2024 | 23.85 | -0.03 | -0.13% | 23.88 | 23.985 | 23.43 | 2,637,500 |
| Apr 05 2024 | 23.88 | 0.08 | 0.34% | 24.09 | 24.45 | 23.71 | 1,968,615 |
| Apr 04 2024 | 23.80 | -0.24 | -1.00% | 23.97 | 24.365 | 23.665 | 2,492,179 |
| Apr 03 2024 | 24.04 | 0.37 | 1.56% | 23.93 | 24.135 | 23.66 | 1,509,469 |
| Apr 02 2024 | 23.67 | 0.10 | 0.42% | 23.37 | 23.88 | 23.08 | 2,345,072 |
