Star Bulk Carriers Corp. (SBLK)
NASDAQ: SBLK · Real-Time Price · USD
18.56
+0.34 (1.87%)
Oct 29, 2025, 1:30 PM EDT - Market open

Star Bulk Carriers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202518.3718.8118.2918.57-1.92%340,367
Oct 28, 202517.7618.4217.7618.2218.221.73%640,367
Oct 27, 202517.6417.9217.5917.9117.912.28%491,514
Oct 24, 202517.5017.9017.4317.5117.51-1.19%478,970
Oct 23, 202517.7017.8917.6317.7217.721.06%629,664
Oct 22, 202517.4017.5617.2917.5417.540.49%688,545
Oct 21, 202517.5017.6117.3817.4517.45-0.80%521,370
Oct 20, 202517.7017.9817.5817.5917.59-0.51%780,048
Oct 17, 202517.4317.8417.3917.6817.681.09%551,088
Oct 16, 202517.4817.8817.4017.4917.490.40%610,903
Oct 15, 202517.3117.7217.2917.4217.420.64%802,871
Oct 14, 202516.9817.3516.8417.3117.31-0.35%619,466
Oct 13, 202517.0717.4616.9517.3717.373.45%1,646,539
Oct 10, 202517.1017.5816.7216.7916.79-5.09%2,955,864
Oct 9, 202518.0618.2917.6817.6917.69-1.83%883,359
Oct 8, 202518.3918.4317.9118.0218.02-2.17%959,088
Oct 7, 202518.3518.5618.2718.4218.42-0.11%886,757
Oct 6, 202518.3118.6218.2818.4418.440.16%723,004
Oct 3, 202518.4918.5018.1718.4118.41-0.59%869,021
Oct 2, 202518.7818.8418.4618.5218.52-1.07%637,389
Oct 1, 202518.5518.8518.4218.7218.720.70%854,007
Sep 30, 202518.6418.7218.4218.5918.59-0.80%1,064,374
Sep 29, 202519.2719.2818.5718.7418.74-2.75%1,251,319
Sep 26, 202519.4319.5419.2519.2719.27-0.46%520,096
Sep 25, 202519.7919.8219.2219.3619.36-2.57%560,924
Sep 24, 202519.7919.9919.7219.8719.870.40%674,549
Sep 23, 202519.3719.8719.3619.7919.793.40%964,669
Sep 22, 202519.5119.6819.1219.1419.14-2.84%1,105,624
Sep 19, 202519.7919.8019.4519.7019.70-0.71%1,588,586
Sep 18, 202519.8019.8919.6919.8419.840.25%1,165,961
Sep 17, 202519.3219.8019.3019.7919.792.54%1,388,062
Sep 16, 202519.4119.4119.0619.3019.30-0.31%1,419,072
Sep 15, 202519.2419.5719.2419.3619.360.78%1,428,603
Sep 12, 202519.2319.4719.2019.2119.210.10%1,261,934
Sep 11, 202519.3019.3118.7519.1919.19-1.59%1,885,938
Sep 10, 202519.5019.7218.7119.5019.50-1.12%939,426
Sep 9, 202519.5319.7719.2919.7219.721.39%1,640,123
Sep 8, 202519.4919.7719.3819.4519.450.73%1,237,457
Sep 5, 202519.0519.3219.0219.3119.311.05%920,426
Sep 4, 202519.0019.1718.9019.1119.110.95%1,160,481
Sep 3, 202518.5018.9718.3418.9318.931.56%1,213,587
Sep 2, 202518.5018.7318.4618.6418.64-0.05%856,007
Aug 29, 202518.9219.1018.5318.6518.65-1.69%2,498,800
Aug 28, 202518.9819.0718.8818.9718.97-0.21%953,113
Aug 27, 202519.1319.1518.8919.0118.96-1.40%896,413
Aug 26, 202519.1819.3218.9319.2819.230.36%1,180,747
Aug 25, 202519.0519.2719.0519.2119.160.47%923,762
Aug 22, 202519.1019.3819.0519.1219.070.74%827,134
Aug 21, 202518.6819.0318.6518.9818.932.15%872,757
Aug 20, 202518.4518.6818.4518.5818.531.14%929,286