Skip to main content
logo
Star Bulk Carriers Corp. (SBLK)
NASDAQ: SBLK · Real-Time Price · USD
21.93
-0.32 (-1.46%)
Mar 30, 2026, 3:09 PM EDT - Market open

Star Bulk Carriers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202622.2922.4621.8722.41-0.72%418,967
Mar 27, 202622.5022.5822.1722.2522.25-1.11%1,273,984
Mar 26, 202622.6823.1322.4122.5022.50-1.57%1,366,196
Mar 25, 202623.5123.5122.7222.8622.86-2.27%957,152
Mar 24, 202622.9623.4622.8523.3923.392.50%1,086,356
Mar 23, 202622.5023.0922.4822.8222.822.19%1,227,889
Mar 20, 202623.0123.0122.1922.3322.33-1.76%1,373,919
Mar 19, 202622.3522.8822.2422.7322.73-0.31%3,503,928
Mar 18, 202622.5523.1922.4422.8022.802.56%1,778,414
Mar 17, 202622.2622.6122.0522.2322.230.05%1,404,293
Mar 16, 202622.2022.5621.7922.2222.221.74%1,883,425
Mar 13, 202622.1522.4121.4821.8421.84-1.40%1,238,104
Mar 12, 202623.2723.2722.1322.1522.15-4.98%1,512,994
Mar 11, 202623.6623.6623.0323.3123.31-2.10%1,604,692
Mar 10, 202623.7824.1123.0123.8123.810.38%2,096,567
Mar 9, 202623.0923.9022.9623.7223.720.25%2,583,626
Mar 6, 202624.1024.3323.4423.6623.29-3.90%2,806,200
Mar 5, 202625.4725.4724.3824.6224.23-3.94%1,944,529
Mar 4, 202625.8826.0925.4225.6325.23-2.36%4,550,455
Mar 3, 202626.3526.6125.7426.2525.84-2.38%2,456,708
Mar 2, 202626.8627.2026.0126.8926.472.28%2,414,749
Feb 27, 202625.0926.4225.0926.2925.885.08%2,861,027
Feb 26, 202624.9225.5024.4425.0224.630.40%4,482,077
Feb 25, 202625.3925.5424.6024.9224.53-1.42%3,030,429
Feb 24, 202625.3125.8225.1725.2824.880.16%2,218,407
Feb 23, 202625.0125.3624.9025.2424.85-1,107,668
Feb 20, 202625.0925.4525.0825.2424.851.00%2,335,301
Feb 19, 202624.6625.2024.5724.9924.601.13%1,369,031
Feb 18, 202624.5424.9424.5124.7124.320.73%1,183,468
Feb 17, 202623.8024.7023.7224.5324.153.07%1,292,064
Feb 13, 202623.2423.8623.1623.8023.432.45%602,689
Feb 12, 202624.0524.3022.8823.2322.87-3.09%886,937
Feb 11, 202623.6224.0923.6223.9723.602.57%1,361,305
Feb 10, 202623.3123.5823.0823.3723.000.34%784,776
Feb 9, 202622.6423.3722.5023.2922.932.51%1,010,055
Feb 6, 202621.9222.9021.9222.7222.362.20%825,556
Feb 5, 202621.9322.6121.8022.2321.88-0.31%906,354
Feb 4, 202622.7122.8422.0722.3021.95-1.28%1,199,222
Feb 3, 202623.0023.0822.3322.5922.24-2.25%1,475,139
Feb 2, 202622.6223.2822.2623.1122.750.70%1,242,280
Jan 30, 202622.8023.2622.6222.9522.590.22%1,814,610
Jan 29, 202622.7622.9222.3022.9022.541.10%1,306,982
Jan 28, 202622.2122.7222.0522.6522.302.91%1,304,449
Jan 27, 202622.0022.4321.9722.0121.671.62%1,392,725
Jan 26, 202621.4821.8721.3821.6621.321.21%1,052,725
Jan 23, 202621.5521.8521.3821.4021.07-0.23%947,058
Jan 22, 202621.3221.5220.9321.4521.110.75%1,130,411
Jan 21, 202621.2021.5021.0521.2920.960.85%2,118,553
Jan 20, 202620.3721.1720.0321.1120.783.63%1,172,803
Jan 16, 202621.0021.4420.3020.3720.05-2.54%2,364,540