Star Bulk Carriers Corp. (ATH:SBLK)
Greece · Delayed Price · Currency is EUR 25.93
-0.31 (-1.18%)
Last updated: Oct 27, 2026, 5:12 PM EET
ATH:SBLK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 26.27 | 26.29 | 25.90 | 25.93 | 25.93 | -1.18% | 130,817 |
| Oct 26, 2026 | 26.00 | 26.44 | 25.60 | 26.24 | 26.24 | -0.61% | 60,303 |
| Oct 23, 2026 | 26.13 | 26.40 | 25.30 | 26.40 | 26.40 | 3.90% | 81,545 |
| Oct 22, 2026 | 25.75 | 25.80 | 25.30 | 25.41 | 25.41 | -2.38% | 94,980 |
| Oct 21, 2026 | 25.30 | 26.36 | 24.95 | 26.03 | 26.03 | 4.12% | 137,636 |
| Oct 20, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | -1.65% | 64,339 |
| Oct 19, 2026 | 25.20 | 25.50 | 24.91 | 25.42 | 25.42 | 0.87% | 85,341 |
| Oct 16, 2026 | 25.40 | 25.78 | 25.11 | 25.20 | 25.20 | -0.79% | 120,798 |
| Oct 15, 2026 | 26.16 | 26.45 | 25.00 | 25.40 | 25.40 | -2.91% | 87,280 |
| Oct 14, 2026 | 26.52 | 26.77 | 25.87 | 26.16 | 26.16 | -2.42% | 61,615 |
| Oct 13, 2026 | 27.00 | 27.24 | 26.51 | 26.81 | 26.81 | 0.07% | 73,672 |
| Oct 12, 2026 | 26.48 | 27.24 | 26.28 | 26.79 | 26.79 | 1.17% | 103,138 |
| Oct 9, 2026 | 26.75 | 27.02 | 26.48 | 26.48 | 26.48 | -1.85% | 74,076 |
| Oct 8, 2026 | 26.40 | 27.10 | 25.89 | 26.98 | 26.98 | 1.39% | 96,591 |
| Oct 7, 2026 | 27.00 | 27.00 | 26.28 | 26.61 | 26.61 | -0.60% | 76,832 |
| Oct 6, 2026 | 27.20 | 27.77 | 26.62 | 26.77 | 26.77 | -1.40% | 69,148 |
| Oct 5, 2026 | 27.15 | 27.80 | 26.82 | 27.15 | 27.15 | 1.50% | 103,303 |
| Oct 2, 2026 | 26.60 | 27.00 | 26.57 | 26.75 | 26.75 | 0.94% | 85,566 |
| Oct 1, 2026 | 25.90 | 26.68 | 25.82 | 26.50 | 26.50 | 0.38% | 71,600 |
| Sep 30, 2026 | 25.98 | 26.44 | 25.98 | 26.40 | 26.40 | 2.17% | 79,002 |
| Sep 29, 2026 | 26.00 | 26.31 | 25.54 | 25.84 | 25.84 | -0.23% | 76,657 |
| Sep 28, 2026 | 25.73 | 26.20 | 25.48 | 25.90 | 25.90 | 0.66% | 102,967 |
| Sep 25, 2026 | 26.65 | 26.78 | 25.60 | 25.73 | 25.73 | -3.34% | 117,306 |
| Sep 24, 2026 | 26.80 | 27.00 | 26.44 | 26.62 | 26.62 | -1.41% | 77,517 |
| Sep 23, 2026 | 27.48 | 27.48 | 26.35 | 27.00 | 27.00 | 0.60% | 87,943 |
| Sep 22, 2026 | 28.30 | 28.30 | 26.84 | 26.84 | 26.84 | -5.46% | 135,505 |
| Sep 21, 2026 | 28.50 | 28.88 | 28.00 | 28.39 | 28.39 | 0.92% | 137,583 |
| Sep 18, 2026 | 27.56 | 28.28 | 27.56 | 28.13 | 28.13 | 2.22% | 156,712 |
| Sep 17, 2026 | 26.65 | 27.52 | 26.60 | 27.52 | 27.52 | 3.26% | 167,113 |