Star Bulk Carriers Corp. (SBLK)
NASDAQ: SBLK · Real-Time Price · USD
14.80
+0.08 (0.54%)
At close: Dec 20, 2024, 4:00 PM
14.83
+0.03 (0.20%)
After-hours: Dec 20, 2024, 7:03 PM EST
Star Bulk Carriers Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 14.70 | 15.01 | 14.61 | 14.80 | 14.80 | 0.54% | 1,905,026 |
Dec 19, 2024 | 14.99 | 15.13 | 14.69 | 14.72 | 14.72 | -1.67% | 2,033,845 |
Dec 18, 2024 | 14.95 | 15.36 | 14.95 | 14.97 | 14.97 | 0.20% | 1,744,900 |
Dec 17, 2024 | 14.86 | 15.08 | 14.59 | 14.94 | 14.94 | -0.40% | 2,207,563 |
Dec 16, 2024 | 15.09 | 15.12 | 14.71 | 15.00 | 15.00 | -0.99% | 3,091,539 |
Dec 13, 2024 | 15.45 | 15.47 | 15.06 | 15.15 | 15.15 | -1.94% | 2,460,212 |
Dec 12, 2024 | 15.48 | 15.64 | 15.34 | 15.45 | 15.45 | -0.39% | 2,812,700 |
Dec 11, 2024 | 16.00 | 16.05 | 15.44 | 15.51 | 15.51 | -3.54% | 3,003,900 |
Dec 10, 2024 | 16.30 | 16.33 | 16.03 | 16.08 | 16.08 | -1.35% | 1,979,631 |
Dec 9, 2024 | 16.11 | 16.53 | 16.03 | 16.30 | 16.30 | 2.00% | 2,954,109 |
Dec 6, 2024 | 16.50 | 16.51 | 15.67 | 15.98 | 15.98 | -3.03% | 3,945,906 |
Dec 5, 2024 | 16.30 | 16.64 | 16.21 | 16.48 | 16.48 | -2.25% | 2,215,188 |
Dec 4, 2024 | 17.26 | 17.26 | 16.77 | 16.86 | 16.26 | -2.09% | 3,582,200 |
Dec 3, 2024 | 17.15 | 17.40 | 17.14 | 17.22 | 16.61 | 1.06% | 2,249,300 |
Dec 2, 2024 | 17.25 | 17.29 | 16.87 | 17.04 | 16.43 | -1.62% | 3,328,100 |
Nov 29, 2024 | 17.44 | 17.52 | 17.18 | 17.32 | 16.70 | -1.31% | 1,553,608 |
Nov 27, 2024 | 17.53 | 17.78 | 17.22 | 17.55 | 16.93 | -2.66% | 2,646,300 |
Nov 26, 2024 | 18.61 | 18.62 | 18.03 | 18.03 | 17.39 | -3.32% | 2,277,300 |
Nov 25, 2024 | 18.75 | 18.79 | 18.57 | 18.65 | 17.99 | 0.11% | 2,047,932 |
Nov 22, 2024 | 18.60 | 18.91 | 18.53 | 18.63 | 17.97 | -0.43% | 1,902,531 |
Nov 21, 2024 | 19.01 | 19.02 | 18.52 | 18.71 | 18.04 | -1.37% | 2,685,500 |
Nov 20, 2024 | 19.95 | 20.20 | 18.93 | 18.97 | 18.29 | -5.29% | 4,506,743 |
Nov 19, 2024 | 19.99 | 20.14 | 19.70 | 20.03 | 19.32 | -2.01% | 1,976,200 |
Nov 18, 2024 | 20.26 | 20.53 | 20.19 | 20.44 | 19.71 | 0.74% | 2,250,704 |
Nov 15, 2024 | 20.23 | 20.30 | 20.11 | 20.29 | 19.57 | 0.50% | 1,294,452 |
Nov 14, 2024 | 20.14 | 20.36 | 20.09 | 20.19 | 19.47 | 0.55% | 963,085 |
Nov 13, 2024 | 19.80 | 20.11 | 19.72 | 20.08 | 19.37 | 0.90% | 973,763 |
Nov 12, 2024 | 20.16 | 20.28 | 19.80 | 19.90 | 19.19 | -2.12% | 1,685,154 |
Nov 11, 2024 | 20.36 | 20.54 | 20.13 | 20.33 | 19.61 | 1.14% | 1,750,500 |
Nov 8, 2024 | 20.18 | 20.24 | 20.04 | 20.10 | 19.38 | -0.40% | 1,320,474 |
Nov 7, 2024 | 19.92 | 20.32 | 19.87 | 20.18 | 19.46 | 3.12% | 1,661,198 |
Nov 6, 2024 | 19.20 | 19.60 | 19.17 | 19.57 | 18.87 | -0.20% | 1,317,618 |
Nov 5, 2024 | 19.31 | 19.68 | 19.30 | 19.61 | 18.91 | 2.94% | 1,195,252 |
Nov 4, 2024 | 19.10 | 19.24 | 18.97 | 19.05 | 18.37 | 0.05% | 1,113,448 |
Nov 1, 2024 | 19.11 | 19.18 | 18.98 | 19.04 | 18.36 | -0.37% | 1,012,723 |
Oct 31, 2024 | 19.16 | 19.29 | 19.00 | 19.11 | 18.43 | -0.31% | 954,946 |
Oct 30, 2024 | 19.19 | 19.25 | 18.92 | 19.17 | 18.49 | -1.03% | 1,611,263 |
Oct 29, 2024 | 19.33 | 19.53 | 19.19 | 19.37 | 18.68 | 1.79% | 1,808,600 |
Oct 28, 2024 | 19.25 | 19.30 | 19.01 | 19.03 | 18.35 | -1.65% | 1,700,452 |
Oct 25, 2024 | 19.40 | 19.54 | 19.31 | 19.35 | 18.66 | 0.57% | 914,500 |
Oct 24, 2024 | 19.25 | 19.35 | 19.12 | 19.24 | 18.56 | 0.21% | 1,280,324 |
Oct 23, 2024 | 19.64 | 19.67 | 19.10 | 19.20 | 18.52 | -3.57% | 2,452,037 |
Oct 22, 2024 | 20.00 | 20.12 | 19.86 | 19.91 | 19.20 | -1.04% | 1,141,901 |
Oct 21, 2024 | 20.25 | 20.25 | 19.91 | 20.12 | 19.40 | -1.37% | 1,312,712 |
Oct 18, 2024 | 20.29 | 20.51 | 20.13 | 20.40 | 19.67 | 1.14% | 1,302,412 |
Oct 17, 2024 | 19.85 | 20.20 | 19.63 | 20.17 | 19.45 | 1.46% | 1,419,404 |
Oct 16, 2024 | 19.90 | 20.16 | 19.80 | 19.88 | 19.17 | -0.25% | 2,030,018 |
Oct 15, 2024 | 20.25 | 20.38 | 19.86 | 19.93 | 19.22 | -3.44% | 2,713,642 |
Oct 14, 2024 | 20.84 | 20.92 | 20.62 | 20.64 | 19.91 | -1.95% | 1,381,200 |
Oct 11, 2024 | 21.32 | 21.53 | 20.82 | 21.05 | 20.30 | -2.82% | 1,999,400 |
Oct 10, 2024 | 21.55 | 21.75 | 21.44 | 21.66 | 20.89 | 1.26% | 913,000 |
Oct 9, 2024 | 21.73 | 21.73 | 21.38 | 21.39 | 20.63 | -2.55% | 1,171,305 |
Oct 8, 2024 | 22.24 | 22.24 | 21.83 | 21.95 | 21.17 | -2.49% | 1,356,519 |
Oct 7, 2024 | 22.71 | 22.96 | 22.49 | 22.51 | 21.71 | -0.88% | 1,142,549 |
Oct 4, 2024 | 23.09 | 23.26 | 22.59 | 22.71 | 21.90 | -0.79% | 815,766 |
Oct 3, 2024 | 22.79 | 22.99 | 22.46 | 22.89 | 22.08 | -0.04% | 1,119,537 |
Oct 2, 2024 | 23.50 | 23.51 | 22.84 | 22.90 | 22.09 | -2.92% | 1,802,534 |
Oct 1, 2024 | 23.05 | 23.65 | 23.01 | 23.59 | 22.75 | -0.42% | 2,182,300 |
Sep 30, 2024 | 23.73 | 23.82 | 23.51 | 23.69 | 22.85 | 0.64% | 1,467,544 |
Sep 27, 2024 | 23.71 | 23.72 | 23.41 | 23.54 | 22.70 | -0.59% | 1,343,047 |
Sep 26, 2024 | 23.00 | 23.81 | 23.00 | 23.68 | 22.84 | 3.86% | 2,409,900 |
Sep 25, 2024 | 22.70 | 22.91 | 22.55 | 22.80 | 21.99 | 0.35% | 1,959,700 |
Sep 24, 2024 | 22.32 | 22.79 | 22.19 | 22.72 | 21.91 | 4.89% | 2,124,500 |
Sep 23, 2024 | 21.66 | 21.90 | 21.56 | 21.66 | 20.89 | 0.32% | 1,391,314 |
Sep 20, 2024 | 21.47 | 21.86 | 21.25 | 21.59 | 20.82 | -1.14% | 1,455,726 |
Sep 19, 2024 | 21.50 | 21.90 | 21.29 | 21.84 | 21.06 | 3.80% | 2,784,702 |
Sep 18, 2024 | 21.08 | 21.32 | 21.01 | 21.04 | 20.29 | -0.19% | 1,156,067 |
Sep 17, 2024 | 21.22 | 21.24 | 21.01 | 21.08 | 20.33 | -0.47% | 1,282,346 |
Sep 16, 2024 | 21.00 | 21.19 | 20.80 | 21.18 | 20.43 | 1.83% | 1,597,920 |
Sep 13, 2024 | 20.77 | 21.04 | 20.71 | 20.80 | 20.06 | 0.58% | 1,925,645 |
Sep 12, 2024 | 20.62 | 20.97 | 20.48 | 20.68 | 19.94 | 1.12% | 1,849,137 |
Sep 11, 2024 | 20.00 | 20.47 | 19.89 | 20.45 | 19.72 | 2.61% | 2,220,200 |
Sep 10, 2024 | 20.59 | 20.59 | 19.75 | 19.93 | 19.22 | -2.73% | 2,635,011 |
Sep 9, 2024 | 20.18 | 20.63 | 20.14 | 20.49 | 19.76 | 3.12% | 1,642,614 |
Sep 6, 2024 | 20.68 | 20.73 | 19.82 | 19.87 | 19.16 | -3.92% | 3,583,400 |
Sep 5, 2024 | 20.78 | 21.05 | 20.60 | 20.68 | 19.94 | 0.63% | 2,306,800 |
Sep 4, 2024 | 20.49 | 20.80 | 20.42 | 20.55 | 19.82 | -0.05% | 3,338,728 |
Sep 3, 2024 | 20.90 | 20.98 | 20.49 | 20.56 | 19.83 | -3.79% | 2,200,945 |
Aug 30, 2024 | 21.27 | 21.48 | 21.16 | 21.37 | 20.61 | 0.19% | 2,050,220 |
Aug 29, 2024 | 20.91 | 21.45 | 20.85 | 21.33 | 20.57 | 3.44% | 1,481,975 |
Aug 28, 2024 | 20.92 | 21.12 | 20.57 | 20.62 | 19.89 | -2.27% | 1,780,600 |
Aug 27, 2024 | 20.88 | 21.31 | 20.88 | 21.10 | 20.35 | -2.22% | 1,845,253 |
Aug 26, 2024 | 21.45 | 21.70 | 21.44 | 21.58 | 20.14 | 1.65% | 2,102,200 |
Aug 23, 2024 | 21.31 | 21.60 | 21.14 | 21.23 | 19.81 | 0.05% | 1,955,996 |
Aug 22, 2024 | 21.38 | 21.72 | 21.19 | 21.22 | 19.80 | -0.75% | 1,733,700 |
Aug 21, 2024 | 21.84 | 22.13 | 21.32 | 21.38 | 19.95 | -1.16% | 1,598,472 |
Aug 20, 2024 | 21.42 | 21.71 | 21.18 | 21.63 | 20.18 | 1.26% | 2,112,300 |
Aug 19, 2024 | 21.36 | 21.56 | 21.32 | 21.36 | 19.93 | 0.99% | 1,478,315 |
Aug 16, 2024 | 21.36 | 21.49 | 21.03 | 21.15 | 19.74 | -0.52% | 1,828,200 |
Aug 15, 2024 | 21.15 | 21.35 | 21.06 | 21.26 | 19.83 | 0.28% | 1,988,160 |
Aug 14, 2024 | 21.79 | 21.91 | 21.12 | 21.20 | 19.78 | -1.81% | 1,768,200 |
Aug 13, 2024 | 21.60 | 21.68 | 21.37 | 21.59 | 20.15 | 0.65% | 1,387,437 |
Aug 12, 2024 | 21.09 | 21.62 | 21.09 | 21.45 | 20.02 | 2.29% | 1,486,004 |
Aug 9, 2024 | 21.00 | 21.19 | 20.90 | 20.97 | 19.57 | -0.10% | 1,489,816 |
Aug 8, 2024 | 21.31 | 21.61 | 20.59 | 20.99 | 19.59 | -0.14% | 2,660,100 |
Aug 7, 2024 | 21.75 | 21.77 | 20.91 | 21.02 | 19.61 | -0.28% | 1,554,033 |
Aug 6, 2024 | 20.83 | 21.28 | 20.58 | 21.08 | 19.67 | 1.84% | 1,648,800 |
Aug 5, 2024 | 20.20 | 21.02 | 20.06 | 20.70 | 19.32 | -3.27% | 1,819,400 |
Aug 2, 2024 | 21.50 | 21.61 | 21.12 | 21.40 | 19.97 | -1.56% | 1,630,800 |
Aug 1, 2024 | 22.63 | 22.63 | 21.72 | 21.74 | 20.29 | -3.55% | 1,537,636 |