Skip to main content
Star Bulk Carriers Corp. (SBLK)
NASDAQ: SBLK · Real-Time Price · USD
15.35
-0.65 (-4.06%)
At close: Feb 21, 2025, 4:00 PM
15.37
+0.02 (0.13%)
After-hours: Feb 21, 2025, 7:52 PM EST

Star Bulk Carriers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.9316.0915.3415.3515.35-4.06%3,593,875
Feb 20, 202515.1516.0515.1016.0016.006.95%4,984,582
Feb 19, 202515.5815.7914.7414.9614.96-8.72%7,911,831
Feb 18, 202516.3817.0016.2916.3916.391.80%3,445,847
Feb 14, 202516.1716.2515.9016.1016.100.63%2,551,135
Feb 13, 202515.7316.0515.7016.0016.001.78%1,724,528
Feb 12, 202515.6115.7915.3915.7215.720.58%1,751,058
Feb 11, 202515.6715.7615.4715.6315.63-0.19%1,438,483
Feb 10, 202515.4715.6815.4115.6615.661.82%1,200,009
Feb 7, 202515.5515.6215.2815.3815.38-0.19%1,356,556
Feb 6, 202515.7315.8415.3715.4115.41-1.47%1,178,237
Feb 5, 202515.5515.7715.5515.6415.64-0.38%1,406,947
Feb 4, 202515.3715.9315.3215.7015.703.49%1,676,814
Feb 3, 202514.9515.3714.8015.1715.17-1.30%1,222,852
Jan 31, 202515.7015.7015.3415.3715.37-1.22%1,385,732
Jan 30, 202515.3515.7215.1215.5615.561.90%1,569,544
Jan 29, 202514.9515.2714.9115.2715.272.48%1,251,377
Jan 28, 202514.9215.0914.7914.9014.900.20%942,816
Jan 27, 202514.7015.0614.6314.8714.870.41%1,286,233
Jan 24, 202514.9014.9414.6514.8114.81-0.20%1,476,034
Jan 23, 202514.3814.8914.3014.8414.843.41%1,831,302
Jan 22, 202514.5114.6214.3114.3514.35-2.25%2,511,375
Jan 21, 202514.8414.8414.4014.6814.68-2,613,903
Jan 17, 202514.6314.9214.4814.6814.68-0.27%2,059,318
Jan 16, 202515.0915.1014.6214.7214.72-3.29%2,150,440
Jan 15, 202515.1415.2415.0215.2215.220.59%1,538,535
Jan 14, 202515.2115.2514.9615.1315.13-0.33%1,673,937
Jan 13, 202515.2515.3714.9115.1815.18-0.46%1,824,334
Jan 10, 202515.3215.5815.2015.2515.252.62%2,758,379
Jan 8, 202514.7214.9614.3714.8614.860.27%1,916,808
Jan 7, 202514.7214.9814.6414.8214.820.95%1,877,380
Jan 6, 202515.3015.4114.6414.6814.68-3.55%2,224,284
Jan 3, 202515.5615.6715.1815.2215.22-1.81%1,482,894
Jan 2, 202515.2815.6815.2015.5015.503.68%1,563,441
Dec 31, 202414.7014.9614.6014.9514.951.70%1,628,390
Dec 30, 202414.7614.8014.5614.7014.70-1.01%2,223,954
Dec 27, 202415.0015.0214.7414.8514.85-1.13%1,750,792
Dec 26, 202415.1115.2014.9515.0215.02-0.66%1,303,925
Dec 24, 202415.3015.3014.9315.1215.12-0.85%1,004,747
Dec 23, 202414.8015.3614.8015.2515.253.04%2,243,279
Dec 20, 202414.7015.0114.6114.8014.800.54%1,905,842
Dec 19, 202414.9915.1314.6914.7214.72-1.67%2,033,845
Dec 18, 202414.9515.3614.9514.9714.970.20%1,744,857
Dec 17, 202414.8615.0814.5914.9414.94-0.40%2,207,563
Dec 16, 202415.0915.1214.7115.0015.00-0.99%3,091,539
Dec 13, 202415.4515.4715.0615.1515.15-1.94%2,460,212
Dec 12, 202415.4815.6415.3415.4515.45-0.39%2,812,670
Dec 11, 202416.0016.0515.4415.5115.51-3.54%3,003,881
Dec 10, 202416.3016.3316.0316.0816.08-1.35%1,979,631
Dec 9, 202416.1116.5316.0316.3016.302.00%2,954,109
Dec 6, 202416.5016.5115.6715.9815.98-3.03%3,945,906
Dec 5, 202416.3016.6416.2116.4816.48-2.25%2,215,188
Dec 4, 202417.2617.2616.7816.8616.27-2.09%3,582,162
Dec 3, 202417.1517.4017.1417.2216.621.06%2,249,268
Dec 2, 202417.2517.2916.8717.0416.44-1.62%3,328,087
Nov 29, 202417.4417.5217.1817.3216.71-1.31%1,553,608
Nov 27, 202417.5317.7817.2217.5516.93-2.66%2,646,289
Nov 26, 202418.6118.6218.0318.0317.40-3.32%2,277,260
Nov 25, 202418.7518.7918.5718.6518.000.11%2,047,932
Nov 22, 202418.6018.9118.5318.6317.98-0.43%1,902,531
Nov 21, 202419.0119.0218.5218.7118.05-1.37%2,685,496
Nov 20, 202419.9520.2018.9318.9718.30-5.29%4,506,743
Nov 19, 202419.9920.1419.7020.0319.33-2.01%1,976,198
Nov 18, 202420.2620.5320.1920.4419.720.74%2,250,704
Nov 15, 202420.2320.3020.1220.2919.580.50%1,294,452
Nov 14, 202420.1420.3620.0920.1919.480.55%963,085
Nov 13, 202419.8020.1119.7220.0819.380.90%973,763
Nov 12, 202420.1620.2819.8019.9019.20-2.12%1,685,154
Nov 11, 202420.3620.5420.1320.3319.621.14%1,750,499
Nov 8, 202420.1820.2420.0420.1019.39-0.40%1,320,474
Nov 7, 202419.9220.3219.8720.1819.473.12%1,661,198
Nov 6, 202419.2019.6019.1719.5718.88-0.20%1,317,618
Nov 5, 202419.3119.6819.3019.6118.922.94%1,195,252
Nov 4, 202419.1019.2418.9719.0518.380.05%1,113,448
Nov 1, 202419.1119.1818.9819.0418.37-0.37%1,012,723
Oct 31, 202419.1619.2919.0019.1118.44-0.31%954,946
Oct 30, 202419.1919.2518.9219.1718.50-1.03%1,611,263
Oct 29, 202419.3319.5319.1919.3718.691.79%1,808,559
Oct 28, 202419.2519.3019.0119.0318.36-1.65%1,700,452
Oct 25, 202419.4019.5419.3119.3518.670.57%914,460
Oct 24, 202419.2519.3519.1219.2418.560.21%1,280,324
Oct 23, 202419.6419.6719.1019.2018.53-3.57%2,452,037
Oct 22, 202420.0020.1219.8619.9119.21-1.04%1,141,901
Oct 21, 202420.2520.2519.9120.1219.41-1.37%1,312,712
Oct 18, 202420.2920.5120.1320.4019.681.14%1,302,412
Oct 17, 202419.8520.2019.6320.1719.461.46%1,419,404
Oct 16, 202419.9020.1619.8019.8819.18-0.23%2,030,018
Oct 15, 202420.2520.3819.8619.9319.23-3.46%2,713,642
Oct 14, 202420.8420.9220.6220.6419.92-1.95%1,381,171
Oct 11, 202421.3221.5320.8221.0520.31-2.82%1,999,383
Oct 10, 202421.5521.7521.4421.6620.901.26%912,993
Oct 9, 202421.7321.7321.3821.3920.64-2.55%1,171,305
Oct 8, 202422.2422.2421.8321.9521.18-2.49%1,356,519
Oct 7, 202422.7122.9622.4922.5121.72-0.88%1,142,549
Oct 4, 202423.0923.2622.5922.7121.91-0.79%815,766
Oct 3, 202422.7922.9922.4622.8922.09-0.04%1,119,537
Oct 2, 202423.5023.5122.8422.9022.10-2.92%1,802,534
Oct 1, 202423.0523.6523.0123.5922.76-0.42%2,182,273
Sep 30, 202423.7323.8223.5123.6922.860.64%1,467,544
Sep 27, 202423.7123.7223.4123.5422.71-0.59%1,343,047