Skip to main content
logo
Star Bulk Carriers Corp. (SBLK)
NASDAQ: SBLK · Real-Time Price · USD
19.21
+0.09 (0.47%)
At close: Aug 25, 2025, 4:00 PM
19.29
+0.08 (0.42%)
After-hours: Aug 25, 2025, 6:45 PM EDT

Star Bulk Carriers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202519.0519.2719.0519.21-0.47%922,464
Aug 22, 202519.1019.3819.0519.1219.120.74%827,134
Aug 21, 202518.6819.0318.6518.9818.982.15%872,757
Aug 20, 202518.4518.6818.4518.5818.581.14%929,286
Aug 19, 202518.9518.9518.3118.3718.37-3.06%1,036,012
Aug 18, 202518.6619.0218.5718.9518.951.55%725,294
Aug 15, 202518.6718.9718.6018.6618.66-0.90%642,681
Aug 14, 202519.0119.0218.8118.8318.83-0.84%670,292
Aug 13, 202518.8019.2518.8018.9918.991.06%1,026,559
Aug 12, 202518.6019.1318.5218.7918.791.46%884,277
Aug 11, 202518.7318.8518.2518.5218.52-1.70%1,254,090
Aug 8, 202519.0619.3718.8018.8418.84-0.69%873,842
Aug 7, 202518.9419.2418.7018.9718.97-0.94%1,614,635
Aug 6, 202519.3319.3819.1019.1519.15-0.83%936,043
Aug 5, 202518.9219.3318.9219.3119.312.88%1,396,026
Aug 4, 202518.3518.8318.3518.7718.771.90%642,237
Aug 1, 202518.1818.4618.0518.4218.420.88%574,858
Jul 31, 202518.3118.5418.2018.2618.26-0.49%824,795
Jul 30, 202518.6118.6718.2718.3518.35-1.71%784,089
Jul 29, 202518.6818.7718.5118.6718.67-0.95%1,135,958
Jul 28, 202518.7418.9018.6718.8518.850.27%1,262,550
Jul 25, 202518.8419.1418.6818.8018.80-1.21%1,678,883
Jul 24, 202519.0919.2419.0319.0319.03-0.16%1,550,574
Jul 23, 202519.1219.2919.0519.0619.060.53%1,098,305
Jul 22, 202518.5519.0418.5518.9618.962.88%1,460,341
Jul 21, 202518.5418.5618.3618.4318.43-0.70%569,689
Jul 18, 202518.7918.8618.5518.5618.56-1.12%1,149,456
Jul 17, 202518.3319.0818.2818.7718.773.08%1,802,669
Jul 16, 202518.0718.3517.9718.2118.211.62%792,644
Jul 15, 202518.5218.5217.9217.9217.92-2.56%857,781
Jul 14, 202518.5618.5918.2918.3918.39-0.70%893,940
Jul 11, 202518.1018.6218.0618.5218.522.77%1,566,462
Jul 10, 202517.6718.3417.6518.0218.023.56%1,341,433
Jul 9, 202517.8017.8017.2717.4017.40-2.58%1,716,496
Jul 8, 202518.2018.2917.8017.8617.86-1.90%1,075,181
Jul 7, 202518.1018.5918.0918.2118.210.91%1,996,954
Jul 3, 202517.9418.1617.9318.0418.040.47%1,230,474
Jul 2, 202517.5018.1817.4417.9617.963.31%3,301,408
Jul 1, 202517.1617.4216.9117.3817.380.75%2,681,762
Jun 30, 202517.0417.2816.8817.2517.250.76%2,361,395
Jun 27, 202517.1017.2616.9717.1217.120.18%2,504,959
Jun 26, 202517.1217.1316.8217.0917.09-0.18%2,977,467
Jun 25, 202516.9817.6016.8017.1217.120.88%3,424,386
Jun 24, 202516.3617.0216.2116.9716.972.54%2,530,642
Jun 23, 202516.3916.6416.3316.5516.550.49%2,329,324
Jun 20, 202516.7816.8016.4516.4716.47-1.96%1,480,194
Jun 18, 202516.7516.9016.6116.8016.80-0.06%1,035,788
Jun 17, 202516.9617.0716.8016.8116.81-1.23%1,040,857
Jun 16, 202517.5617.5616.9217.0217.02-2.18%1,368,860
Jun 13, 202517.1317.4216.9417.4017.402.29%1,693,961