ATH:SBLK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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