Star Bulk Carriers Corp. (SBLK)
NASDAQ: SBLK · Real-Time Price · USD
15.85
-0.07 (-0.41%)
Mar 28, 2025, 2:13 PM EDT - Market open
Star Bulk Carriers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.84 | 16.22 | 15.79 | 15.93 | - | 0.10% | 503,642 |
| Mar 27, 2025 | 16.09 | 16.13 | 15.82 | 15.91 | 15.91 | -1.30% | 1,548,470 |
| Mar 26, 2025 | 16.16 | 16.18 | 15.85 | 16.12 | 16.12 | -0.52% | 1,037,791 |
| Mar 25, 2025 | 16.30 | 16.48 | 16.16 | 16.21 | 16.21 | -0.70% | 964,004 |
| Mar 24, 2025 | 16.58 | 16.76 | 16.24 | 16.32 | 16.32 | -1.57% | 1,376,613 |
| Mar 21, 2025 | 16.93 | 17.00 | 16.55 | 16.58 | 16.58 | -3.32% | 3,086,505 |
| Mar 20, 2025 | 16.91 | 17.34 | 16.81 | 17.15 | 17.15 | 1.24% | 1,386,059 |
| Mar 19, 2025 | 17.23 | 17.30 | 16.83 | 16.94 | 16.94 | 1.56% | 2,071,643 |
| Mar 18, 2025 | 16.53 | 16.90 | 16.38 | 16.68 | 16.68 | 0.79% | 1,904,249 |
| Mar 17, 2025 | 16.73 | 16.95 | 16.52 | 16.55 | 16.55 | -0.30% | 2,399,852 |
| Mar 14, 2025 | 16.29 | 16.63 | 15.92 | 16.60 | 16.60 | 1.22% | 2,848,479 |
| Mar 13, 2025 | 16.54 | 16.70 | 16.35 | 16.40 | 16.40 | -0.61% | 4,528,051 |
| Mar 12, 2025 | 16.20 | 16.65 | 16.11 | 16.50 | 16.50 | 4.50% | 4,320,719 |
| Mar 11, 2025 | 15.70 | 15.84 | 15.18 | 15.79 | 15.79 | 0.25% | 2,705,451 |
| Mar 10, 2025 | 15.85 | 16.01 | 15.49 | 15.75 | 15.75 | -1.99% | 2,186,107 |
| Mar 7, 2025 | 15.87 | 16.29 | 15.80 | 16.07 | 16.07 | 1.52% | 1,794,573 |
| Mar 6, 2025 | 15.39 | 15.86 | 15.31 | 15.83 | 15.83 | 2.99% | 2,536,031 |
| Mar 5, 2025 | 15.51 | 15.67 | 15.19 | 15.37 | 15.37 | -0.97% | 3,513,377 |
| Mar 4, 2025 | 14.91 | 15.63 | 14.56 | 15.52 | 15.52 | 1.90% | 2,614,722 |
| Mar 3, 2025 | 15.73 | 15.75 | 15.21 | 15.23 | 15.14 | -2.56% | 2,735,905 |
| Feb 28, 2025 | 15.43 | 15.85 | 15.20 | 15.63 | 15.54 | 0.71% | 2,564,687 |
| Feb 27, 2025 | 15.60 | 15.83 | 15.47 | 15.52 | 15.43 | -1.52% | 2,474,080 |
| Feb 26, 2025 | 15.81 | 16.06 | 15.71 | 15.76 | 15.67 | 1.68% | 2,249,028 |
| Feb 25, 2025 | 15.41 | 15.95 | 15.32 | 15.50 | 15.41 | 1.44% | 2,744,936 |
| Feb 24, 2025 | 15.30 | 15.47 | 15.12 | 15.28 | 15.19 | -0.46% | 2,101,989 |
| Feb 21, 2025 | 15.93 | 16.09 | 15.34 | 15.35 | 15.26 | -4.06% | 3,593,875 |
| Feb 20, 2025 | 15.15 | 16.05 | 15.10 | 16.00 | 15.91 | 6.95% | 4,984,582 |
| Feb 19, 2025 | 15.58 | 15.79 | 14.74 | 14.96 | 14.87 | -8.72% | 7,911,831 |
| Feb 18, 2025 | 16.38 | 17.00 | 16.29 | 16.39 | 16.30 | 1.80% | 3,445,847 |
| Feb 14, 2025 | 16.17 | 16.25 | 15.90 | 16.10 | 16.01 | 0.63% | 2,551,135 |
| Feb 13, 2025 | 15.73 | 16.05 | 15.70 | 16.00 | 15.91 | 1.78% | 1,724,528 |
| Feb 12, 2025 | 15.61 | 15.79 | 15.39 | 15.72 | 15.63 | 0.58% | 1,751,058 |
| Feb 11, 2025 | 15.67 | 15.76 | 15.47 | 15.63 | 15.54 | -0.19% | 1,438,483 |
| Feb 10, 2025 | 15.47 | 15.68 | 15.41 | 15.66 | 15.57 | 1.82% | 1,200,009 |
| Feb 7, 2025 | 15.55 | 15.62 | 15.28 | 15.38 | 15.29 | -0.19% | 1,356,556 |
| Feb 6, 2025 | 15.73 | 15.84 | 15.37 | 15.41 | 15.32 | -1.47% | 1,178,237 |
| Feb 5, 2025 | 15.55 | 15.77 | 15.55 | 15.64 | 15.55 | -0.38% | 1,406,947 |
| Feb 4, 2025 | 15.37 | 15.93 | 15.32 | 15.70 | 15.61 | 3.49% | 1,676,814 |
| Feb 3, 2025 | 14.95 | 15.37 | 14.80 | 15.17 | 15.08 | -1.30% | 1,222,852 |
| Jan 31, 2025 | 15.70 | 15.70 | 15.34 | 15.37 | 15.28 | -1.22% | 1,385,732 |
| Jan 30, 2025 | 15.35 | 15.72 | 15.12 | 15.56 | 15.47 | 1.90% | 1,569,544 |
| Jan 29, 2025 | 14.95 | 15.27 | 14.91 | 15.27 | 15.18 | 2.48% | 1,251,377 |
| Jan 28, 2025 | 14.92 | 15.09 | 14.79 | 14.90 | 14.81 | 0.20% | 942,816 |
| Jan 27, 2025 | 14.70 | 15.06 | 14.63 | 14.87 | 14.78 | 0.41% | 1,286,233 |
| Jan 24, 2025 | 14.90 | 14.94 | 14.65 | 14.81 | 14.73 | -0.20% | 1,476,034 |
| Jan 23, 2025 | 14.38 | 14.89 | 14.30 | 14.84 | 14.75 | 3.41% | 1,831,302 |
| Jan 22, 2025 | 14.51 | 14.62 | 14.31 | 14.35 | 14.27 | -2.25% | 2,511,375 |
| Jan 21, 2025 | 14.84 | 14.84 | 14.40 | 14.68 | 14.60 | - | 2,613,903 |
| Jan 17, 2025 | 14.63 | 14.92 | 14.48 | 14.68 | 14.60 | -0.27% | 2,059,318 |
| Jan 16, 2025 | 15.09 | 15.10 | 14.62 | 14.72 | 14.64 | -3.29% | 2,150,440 |