SBLK(SBLK)
SBLK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $27.98 | $28.28 | $26.61 | $26.92 | 3.21M |
| 5/20/2026 | $26.30 | $26.94 | $26.24 | $26.69 | 1.49M |
| 5/19/2026 | $26.49 | $26.50 | $25.90 | $26.08 | 1.34M |
| 5/18/2026 | $26.35 | $26.42 | $26.04 | $26.36 | 1.12M |
| 5/15/2026 | $26.32 | $26.55 | $26.15 | $26.47 | 701,817 |
| 5/14/2026 | $26.74 | $26.85 | $26.35 | $26.68 | 733,213 |
| 5/13/2026 | $27.57 | $27.69 | $26.40 | $26.69 | 1.05M |
| 5/12/2026 | $26.70 | $27.41 | $26.50 | $27.34 | 1.14M |
| 5/11/2026 | $27.11 | $27.25 | $26.41 | $26.74 | 1.18M |
| 5/8/2026 | $26.99 | $27.12 | $26.69 | $26.83 | 1.00M |
| 5/7/2026 | $26.90 | $27.14 | $26.63 | $26.81 | 1.71M |
| 5/6/2026 | $26.68 | $27.00 | $26.37 | $26.90 | 1.58M |
| 5/5/2026 | $26.00 | $26.97 | $25.95 | $26.68 | 2.07M |
| 5/4/2026 | $25.60 | $26.03 | $25.18 | $25.30 | 1.10M |
| 5/1/2026 | $25.17 | $25.31 | $24.73 | $25.28 | 812,000 |
| 4/30/2026 | $24.96 | $25.35 | $24.86 | $25.13 | 1.17M |
| 4/29/2026 | $24.75 | $25.10 | $24.64 | $24.88 | 835,600 |
| 4/28/2026 | $24.79 | $24.89 | $24.47 | $24.64 | 609,762 |
| 4/27/2026 | $24.48 | $24.74 | $24.17 | $24.58 | 844,006 |
| 4/24/2026 | $24.09 | $24.36 | $23.88 | $24.23 | 801,800 |
| 4/23/2026 | $24.99 | $25.10 | $24.06 | $24.17 | 590,416 |
| 4/22/2026 | $24.36 | $24.88 | $24.20 | $24.83 | 801,080 |
| 4/21/2026 | $25.38 | $25.42 | $24.13 | $24.36 | 1.06M |
| 4/20/2026 | $24.40 | $25.42 | $23.95 | $24.84 | 1.19M |
| 4/17/2026 | $24.78 | $25.08 | $24.35 | $24.45 | 983,523 |
| 4/16/2026 | $24.64 | $24.88 | $24.31 | $24.53 | 562,313 |
| 4/15/2026 | $24.99 | $25.14 | $24.48 | $24.64 | 631,790 |
| 4/14/2026 | $24.99 | $25.18 | $24.51 | $24.58 | 836,341 |
| 4/13/2026 | $24.22 | $24.80 | $24.22 | $24.73 | 948,011 |
| 4/10/2026 | $24.32 | $24.37 | $23.85 | $24.22 | 917,016 |
| 4/9/2026 | $24.74 | $24.80 | $24.02 | $24.19 | 903,313 |
| 4/8/2026 | $24.02 | $24.65 | $24.02 | $24.63 | 802,114 |
| 4/7/2026 | $24.08 | $24.27 | $23.58 | $23.72 | 607,007 |
| 4/6/2026 | $24.13 | $24.31 | $23.81 | $24.10 | 539,702 |
| 4/2/2026 | $23.30 | $24.34 | $23.18 | $24.32 | 1.26M |
| 4/1/2026 | $23.14 | $23.86 | $23.08 | $23.65 | 1.35M |
| 3/31/2026 | $22.27 | $23.00 | $22.23 | $22.97 | 1.26M |
| 3/30/2026 | $22.29 | $22.46 | $21.85 | $22.00 | 1.96M |
| 3/27/2026 | $22.50 | $22.58 | $22.17 | $22.25 | 1.27M |
| 3/26/2026 | $22.68 | $23.13 | $22.41 | $22.50 | 1.37M |
| 3/25/2026 | $23.51 | $23.51 | $22.72 | $22.86 | 957,321 |
| 3/24/2026 | $22.96 | $23.46 | $22.85 | $23.39 | 1.09M |
| 3/23/2026 | $22.50 | $23.09 | $22.48 | $22.82 | 1.23M |
| 3/20/2026 | $23.01 | $23.01 | $22.19 | $22.33 | 1.37M |
| 3/19/2026 | $22.35 | $22.88 | $22.24 | $22.73 | 3.54M |
| 3/18/2026 | $22.55 | $23.19 | $22.44 | $22.80 | 2.05M |
| 3/17/2026 | $22.26 | $22.61 | $22.05 | $22.23 | 1.40M |
| 3/16/2026 | $22.20 | $22.56 | $21.79 | $22.22 | 1.88M |
| 3/13/2026 | $22.15 | $22.41 | $21.48 | $21.84 | 1.24M |
| 3/12/2026 | $23.27 | $23.27 | $22.13 | $22.15 | 1.51M |
| 3/11/2026 | $23.66 | $23.66 | $23.03 | $23.31 | 1.60M |
| 3/10/2026 | $23.78 | $24.11 | $23.01 | $23.81 | 2.10M |
| 3/9/2026 | $23.09 | $23.90 | $22.96 | $23.72 | 2.58M |
| 3/6/2026 | $24.10 | $24.33 | $23.44 | $23.66 | 2.81M |
| 3/5/2026 | $25.47 | $25.47 | $24.38 | $24.62 | 1.94M |
| 3/4/2026 | $25.88 | $26.09 | $25.42 | $25.63 | 4.55M |
| 3/3/2026 | $26.35 | $26.61 | $25.74 | $26.25 | 2.46M |
| 3/2/2026 | $26.86 | $27.20 | $26.01 | $26.89 | 2.41M |
| 2/27/2026 | $25.09 | $26.42 | $25.09 | $26.29 | 2.86M |
| 2/26/2026 | $24.92 | $25.50 | $24.44 | $25.02 | 4.48M |
| 2/25/2026 | $25.39 | $25.54 | $24.60 | $24.92 | 3.03M |
| 2/24/2026 | $25.31 | $25.82 | $25.17 | $25.28 | 2.22M |
| 2/23/2026 | $25.01 | $25.36 | $24.90 | $25.24 | 1.11M |