Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	SBLK	24.53	24.97	24.51	24.71	0.29	1,315,816	10,536	24.60	24.91
2024-04-25	Q	SBLK	23.87	24.4375	23.81	24.42	0.45	1,013,773	8,093	24.20	26.54
2024-04-24	Q	SBLK	23.94	24.16	23.88	23.97	0.03	1,228,715	8,635	21.50	24.15
2024-04-23	Q	SBLK	23.48	24.025	23.43	23.94	0.51	1,040,149	7,885	23.57	26.03
2024-04-22	Q	SBLK	22.98	23.485	22.94	23.43	0.40	1,125,208	10,081	22.83	23.50
2024-04-19	Q	SBLK	23.45	23.63	22.94	23.03	-0.46	1,127,293	9,343	22.79	23.35
2024-04-18	Q	SBLK	23.11	23.505	22.8724	23.49	0.39	1,380,962	9,186	22.96	23.49
2024-04-17	Q	SBLK	23.36	23.46	23.065	23.10	0.08	1,835,828	10,559	23.02	25.34
2024-04-16	Q	SBLK	23.00	23.15	22.82	23.02	-0.12	1,283,851	9,640	22.90	25.49
2024-04-15	Q	SBLK	23.13	23.4703	23.10	23.15	0.06	1,586,385	12,799	23.00	23.42
2024-04-12	Q	SBLK	23.40	23.56	22.95	23.09	-0.40	2,043,402	15,033	23.00	23.28
2024-04-11	Q	SBLK	24.05	24.35	23.43	23.49	-0.37	2,435,861	16,053	23.40	23.90
2024-04-10	Q	SBLK	23.42	23.96	23.38	23.86	0.16	2,329,633	16,214	23.58	23.95
2024-04-09	Q	SBLK	23.88	23.88	23.38	23.70	-0.15	2,472,274	17,016	23.00	23.93
2024-04-08	Q	SBLK	23.88	23.985	23.43	23.85	-0.03	2,637,545	13,477	23.85	24.00
2024-04-05	Q	SBLK	24.09	24.45	23.71	23.88	0.08	1,968,574	12,679	21.76	24.00
2024-04-04	Q	SBLK	23.97	24.37	23.665	23.80	-0.24	2,493,194	15,222	20.33	24.07
2024-04-03	Q	SBLK	23.93	24.135	23.66	24.04	0.37	1,509,476	10,335	23.80	24.28
2024-04-02	Q	SBLK	23.37	23.88	23.08	23.67	0.10	2,345,089	12,135	23.50	23.80
2024-04-01	Q	SBLK	23.81	23.98	23.43	23.57	-0.30	1,869,780	13,627	23.55	23.63
2024-03-29	Q	SBLK	24.07	24.34	23.86	23.87	-0.20	0	0	23.82	24.10
2024-03-28	Q	SBLK	24.07	24.34	23.86	23.87	-0.20	1,210,334	8,967	23.82	24.10
2024-03-27	Q	SBLK	23.89	24.08	23.67	24.07	0.26	1,197,831	8,671	23.78	24.08
2024-03-26	Q	SBLK	24.00	24.23	23.67	23.81	-0.57	1,737,816	12,021	23.70	24.00
2024-03-25	Q	SBLK	24.55	24.86	24.375	24.38	-0.29	1,376,071	12,186	24.35	26.80
2024-03-22	Q	SBLK	24.36	24.76	24.23	24.67	0.19	1,275,757	10,105	24.43	24.72
2024-03-21	Q	SBLK	24.09	24.835	24.03	24.48	0.59	1,918,172	11,296	24.20	24.60
2024-03-20	Q	SBLK	23.42	23.95	22.90	23.89	0.29	1,655,152	12,851	23.41	23.94
2024-03-19	Q	SBLK	24.09	24.20	23.455	23.60	-0.57	2,616,938	23,139	23.46	23.84
2024-03-18	Q	SBLK	23.91	24.342	23.64	24.17	0.53	1,614,406	11,240	17.70	24.50
2024-03-15	Q	SBLK	23.65	23.76	23.375	23.64	-0.11	1,668,385	8,201	23.98	25.50
2024-03-14	Q	SBLK	24.10	24.10	23.695	23.75	-0.48	1,368,111	9,457	23.70	24.13
2024-03-13	Q	SBLK	24.67	24.70	24.21	24.23	-0.44	1,954,252	11,350	24.20	24.74
2024-03-12	Q	SBLK	24.16	24.74	23.905	24.67	0.58	2,010,038	13,400	23.88	24.75
2024-03-11	Q	SBLK	24.19	24.27	24.0126	24.09	-0.35	1,467,843	9,529	23.88	24.40
2024-03-08	Q	SBLK	24.90	25.16	24.69	24.89	0.31	1,877,341	11,183	24.79	25.00
2024-03-07	Q	SBLK	24.28	24.635	24.01	24.58	0.47	1,708,150	8,893	20.64	24.67
2024-03-06	Q	SBLK	23.89	24.35	23.64	24.11	-0.03	1,479,619	7,894	21.03	24.25
2024-03-05	Q	SBLK	23.77	24.28	23.46	24.14	0.25	1,519,165	9,361	21.52	24.30
2024-03-04	Q	SBLK	24.30	24.45	23.785	23.89	-0.43	1,627,388	10,273	23.84	24.16
2024-03-01	Q	SBLK	24.01	24.47	24.01	24.32	0.45	1,584,666	9,944	24.20	26.63
2024-02-29	Q	SBLK	23.74	23.94	23.605	23.87	-0.09	1,073,225	7,561	23.60	24.00
2024-02-28	Q	SBLK	24.01	24.27	23.77	23.96	0.52	1,604,547	10,302	23.70	24.00
2024-02-27	Q	SBLK	23.37	23.735	23.30	23.44	0.29	903,585	6,398	23.20	25.35
2024-02-26	Q	SBLK	23.76	23.76	23.02	23.15	-0.68	1,258,962	9,671	23.15	25.52
2024-02-23	Q	SBLK	23.25	23.85	23.20	23.83	0.82	2,505,492	14,267	23.58	23.75
2024-02-22	Q	SBLK	23.02	23.345	22.99	23.01	0.36	2,250,068	14,094	22.91	23.20
2024-02-21	Q	SBLK	21.99	22.675	21.97	22.65	0.79	1,624,565	9,997	20.72	22.88
2024-02-20	Q	SBLK	22.09	22.11	21.72	21.86	-0.18	972,430	8,966	21.77	22.08
2024-02-19	Q	SBLK	22.23	22.30	22.01	22.04	-0.13	0	0	20.26	22.18
2024-02-16	Q	SBLK	22.23	22.30	22.01	22.04	-0.13	1,024,948	7,243	20.26	22.18
2024-02-15	Q	SBLK	21.51	22.30	21.36	22.17	0.56	1,726,228	13,529	21.80	24.00
2024-02-14	Q	SBLK	22.10	22.10	21.405	21.61	-0.25	2,289,571	24,648	21.21	21.90
2024-02-13	Q	SBLK	22.86	22.89	21.675	21.86	-1.14	2,939,238	18,784	22.00	22.34
2024-02-12	Q	SBLK	22.67	23.055	22.63	23.00	0.37	1,348,163	9,626	22.80	23.00
2024-02-09	Q	SBLK	22.95	23.10	22.52	22.63	-0.31	1,668,830	10,079	22.50	24.56
2024-02-08	Q	SBLK	22.76	22.95	22.62	22.94	0.11	1,131,255	8,112	20.56	22.97
2024-02-07	Q	SBLK	22.59	22.8675	22.49	22.83	0.25	1,075,729	7,961	22.00	22.85
2024-02-06	Q	SBLK	22.39	22.83	22.25	22.58	0.48	1,353,876	8,713	22.44	24.49
2024-02-05	Q	SBLK	21.67	22.17	21.53	22.10	0.58	1,349,557	8,979	19.77	22.18
2024-02-02	Q	SBLK	21.54	21.79	21.23	21.52	0.10	1,032,869	6,743	21.21	21.79
2024-02-01	Q	SBLK	21.90	22.095	21.23	21.42	-0.32	1,533,561	10,100	21.30	22.10
2024-01-31	Q	SBLK	21.88	21.97	21.74	21.74		890,780	7,537	19.90	22.00
2024-01-30	Q	SBLK	21.49	21.75	21.46	21.74	0.15	721,039	7,067	21.46	22.25