Star Bulk Carriers Corp. (SBLK)
NASDAQ: SBLK · Real-Time Price · USD
18.02
-0.40 (-2.17%)
At close: Oct 8, 2025, 4:00 PM EDT
18.07
+0.05 (0.28%)
After-hours: Oct 8, 2025, 6:59 PM EDT
Star Bulk Carriers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 18.39 | 18.43 | 17.91 | 18.06 | - | -1.98% | 787,332 |
| Oct 7, 2025 | 18.35 | 18.56 | 18.27 | 18.42 | 18.42 | -0.11% | 886,757 |
| Oct 6, 2025 | 18.31 | 18.62 | 18.28 | 18.44 | 18.44 | 0.16% | 723,004 |
| Oct 3, 2025 | 18.49 | 18.50 | 18.17 | 18.41 | 18.41 | -0.59% | 869,021 |
| Oct 2, 2025 | 18.78 | 18.84 | 18.46 | 18.52 | 18.52 | -1.07% | 637,389 |
| Oct 1, 2025 | 18.55 | 18.85 | 18.42 | 18.72 | 18.72 | 0.70% | 854,007 |
| Sep 30, 2025 | 18.64 | 18.72 | 18.42 | 18.59 | 18.59 | -0.80% | 1,064,374 |
| Sep 29, 2025 | 19.27 | 19.28 | 18.57 | 18.74 | 18.74 | -2.75% | 1,251,319 |
| Sep 26, 2025 | 19.43 | 19.54 | 19.25 | 19.27 | 19.27 | -0.46% | 520,096 |
| Sep 25, 2025 | 19.79 | 19.82 | 19.22 | 19.36 | 19.36 | -2.57% | 560,924 |
| Sep 24, 2025 | 19.79 | 19.99 | 19.72 | 19.87 | 19.87 | 0.40% | 674,549 |
| Sep 23, 2025 | 19.37 | 19.87 | 19.36 | 19.79 | 19.79 | 3.40% | 964,669 |
| Sep 22, 2025 | 19.51 | 19.68 | 19.12 | 19.14 | 19.14 | -2.84% | 1,105,624 |
| Sep 19, 2025 | 19.79 | 19.80 | 19.45 | 19.70 | 19.70 | -0.71% | 1,588,586 |
| Sep 18, 2025 | 19.80 | 19.89 | 19.69 | 19.84 | 19.84 | 0.25% | 1,165,961 |
| Sep 17, 2025 | 19.32 | 19.80 | 19.30 | 19.79 | 19.79 | 2.54% | 1,388,062 |
| Sep 16, 2025 | 19.41 | 19.41 | 19.06 | 19.30 | 19.30 | -0.31% | 1,419,072 |
| Sep 15, 2025 | 19.24 | 19.57 | 19.24 | 19.36 | 19.36 | 0.78% | 1,428,603 |
| Sep 12, 2025 | 19.23 | 19.47 | 19.20 | 19.21 | 19.21 | 0.10% | 1,261,934 |
| Sep 11, 2025 | 19.30 | 19.31 | 18.75 | 19.19 | 19.19 | -1.59% | 1,885,938 |
| Sep 10, 2025 | 19.50 | 19.72 | 18.71 | 19.50 | 19.50 | -1.12% | 939,426 |
| Sep 9, 2025 | 19.53 | 19.77 | 19.29 | 19.72 | 19.72 | 1.39% | 1,640,123 |
| Sep 8, 2025 | 19.49 | 19.77 | 19.38 | 19.45 | 19.45 | 0.73% | 1,237,457 |
| Sep 5, 2025 | 19.05 | 19.32 | 19.02 | 19.31 | 19.31 | 1.05% | 920,426 |
| Sep 4, 2025 | 19.00 | 19.17 | 18.90 | 19.11 | 19.11 | 0.95% | 1,160,481 |
| Sep 3, 2025 | 18.50 | 18.97 | 18.34 | 18.93 | 18.93 | 1.56% | 1,213,587 |
| Sep 2, 2025 | 18.50 | 18.73 | 18.46 | 18.64 | 18.64 | -0.05% | 856,007 |
| Aug 29, 2025 | 18.92 | 19.10 | 18.53 | 18.65 | 18.65 | -1.69% | 2,498,800 |
| Aug 28, 2025 | 18.98 | 19.07 | 18.88 | 18.97 | 18.97 | -0.21% | 953,113 |
| Aug 27, 2025 | 19.13 | 19.15 | 18.89 | 19.01 | 18.96 | -1.40% | 896,413 |
| Aug 26, 2025 | 19.18 | 19.32 | 18.93 | 19.28 | 19.23 | 0.36% | 1,180,747 |
| Aug 25, 2025 | 19.05 | 19.27 | 19.05 | 19.21 | 19.16 | 0.47% | 923,762 |
| Aug 22, 2025 | 19.10 | 19.38 | 19.05 | 19.12 | 19.07 | 0.74% | 827,134 |
| Aug 21, 2025 | 18.68 | 19.03 | 18.65 | 18.98 | 18.93 | 2.15% | 872,757 |
| Aug 20, 2025 | 18.45 | 18.68 | 18.45 | 18.58 | 18.53 | 1.14% | 929,286 |
| Aug 19, 2025 | 18.95 | 18.95 | 18.31 | 18.37 | 18.32 | -3.06% | 1,036,012 |
| Aug 18, 2025 | 18.66 | 19.02 | 18.57 | 18.95 | 18.90 | 1.55% | 725,294 |
| Aug 15, 2025 | 18.67 | 18.97 | 18.60 | 18.66 | 18.61 | -0.90% | 642,681 |
| Aug 14, 2025 | 19.01 | 19.02 | 18.81 | 18.83 | 18.78 | -0.84% | 670,292 |
| Aug 13, 2025 | 18.80 | 19.25 | 18.80 | 18.99 | 18.94 | 1.06% | 1,026,559 |
| Aug 12, 2025 | 18.60 | 19.13 | 18.52 | 18.79 | 18.74 | 1.46% | 884,277 |
| Aug 11, 2025 | 18.73 | 18.85 | 18.25 | 18.52 | 18.47 | -1.70% | 1,254,090 |
| Aug 8, 2025 | 19.06 | 19.37 | 18.80 | 18.84 | 18.79 | -0.69% | 873,842 |
| Aug 7, 2025 | 18.94 | 19.24 | 18.70 | 18.97 | 18.92 | -0.94% | 1,614,635 |
| Aug 6, 2025 | 19.33 | 19.38 | 19.10 | 19.15 | 19.10 | -0.83% | 936,043 |
| Aug 5, 2025 | 18.92 | 19.33 | 18.92 | 19.31 | 19.26 | 2.88% | 1,396,026 |
| Aug 4, 2025 | 18.35 | 18.83 | 18.35 | 18.77 | 18.72 | 1.90% | 642,237 |
| Aug 1, 2025 | 18.18 | 18.46 | 18.05 | 18.42 | 18.37 | 0.88% | 574,858 |
| Jul 31, 2025 | 18.31 | 18.54 | 18.20 | 18.26 | 18.21 | -0.49% | 824,795 |
| Jul 30, 2025 | 18.61 | 18.67 | 18.27 | 18.35 | 18.30 | -1.71% | 784,089 |