Star Bulk Carriers Corp. (SBLK)
NASDAQ: SBLK · Real-Time Price · USD
18.73
-0.24 (-1.27%)
Nov 21, 2024, 3:54 PM EST - Market open
Star Bulk Carriers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 19.95 | 20.20 | 18.93 | 18.97 | 18.97 | -5.29% | 4,506,743 |
| Nov 19, 2024 | 19.99 | 20.14 | 19.70 | 20.03 | 20.03 | -2.01% | 1,976,198 |
| Nov 18, 2024 | 20.26 | 20.53 | 20.19 | 20.44 | 20.44 | 0.74% | 2,250,704 |
| Nov 15, 2024 | 20.23 | 20.30 | 20.12 | 20.29 | 20.29 | 0.50% | 1,294,452 |
| Nov 14, 2024 | 20.14 | 20.36 | 20.09 | 20.19 | 20.19 | 0.55% | 963,085 |
| Nov 13, 2024 | 19.80 | 20.11 | 19.72 | 20.08 | 20.08 | 0.90% | 973,763 |
| Nov 12, 2024 | 20.16 | 20.28 | 19.80 | 19.90 | 19.90 | -2.12% | 1,685,154 |
| Nov 11, 2024 | 20.36 | 20.54 | 20.13 | 20.33 | 20.33 | 1.14% | 1,750,499 |
| Nov 8, 2024 | 20.18 | 20.24 | 20.04 | 20.10 | 20.10 | -0.40% | 1,320,474 |
| Nov 7, 2024 | 19.92 | 20.32 | 19.87 | 20.18 | 20.18 | 3.12% | 1,661,198 |
| Nov 6, 2024 | 19.20 | 19.60 | 19.17 | 19.57 | 19.57 | -0.20% | 1,317,618 |
| Nov 5, 2024 | 19.31 | 19.68 | 19.30 | 19.61 | 19.61 | 2.94% | 1,195,252 |
| Nov 4, 2024 | 19.10 | 19.24 | 18.97 | 19.05 | 19.05 | 0.05% | 1,113,448 |
| Nov 1, 2024 | 19.11 | 19.18 | 18.98 | 19.04 | 19.04 | -0.37% | 1,012,723 |
| Oct 31, 2024 | 19.16 | 19.29 | 19.00 | 19.11 | 19.11 | -0.31% | 954,946 |
| Oct 30, 2024 | 19.19 | 19.25 | 18.92 | 19.17 | 19.17 | -1.03% | 1,611,263 |
| Oct 29, 2024 | 19.33 | 19.53 | 19.19 | 19.37 | 19.37 | 1.79% | 1,808,559 |
| Oct 28, 2024 | 19.25 | 19.30 | 19.01 | 19.03 | 19.03 | -1.65% | 1,700,452 |
| Oct 25, 2024 | 19.40 | 19.54 | 19.31 | 19.35 | 19.35 | 0.57% | 914,460 |
| Oct 24, 2024 | 19.25 | 19.35 | 19.12 | 19.24 | 19.24 | 0.21% | 1,280,324 |
| Oct 23, 2024 | 19.64 | 19.67 | 19.10 | 19.20 | 19.20 | -3.57% | 2,452,037 |
| Oct 22, 2024 | 20.00 | 20.12 | 19.86 | 19.91 | 19.91 | -1.04% | 1,141,901 |
| Oct 21, 2024 | 20.25 | 20.25 | 19.91 | 20.12 | 20.12 | -1.37% | 1,312,712 |
| Oct 18, 2024 | 20.29 | 20.51 | 20.13 | 20.40 | 20.40 | 1.14% | 1,302,412 |
| Oct 17, 2024 | 19.85 | 20.20 | 19.63 | 20.17 | 20.17 | 1.46% | 1,419,404 |
| Oct 16, 2024 | 19.90 | 20.16 | 19.80 | 19.88 | 19.88 | -0.23% | 2,030,018 |
| Oct 15, 2024 | 20.25 | 20.38 | 19.86 | 19.93 | 19.93 | -3.46% | 2,713,642 |
| Oct 14, 2024 | 20.84 | 20.92 | 20.62 | 20.64 | 20.64 | -1.95% | 1,381,171 |
| Oct 11, 2024 | 21.32 | 21.53 | 20.82 | 21.05 | 21.05 | -2.82% | 1,999,383 |
| Oct 10, 2024 | 21.55 | 21.75 | 21.44 | 21.66 | 21.66 | 1.26% | 912,993 |
| Oct 9, 2024 | 21.73 | 21.73 | 21.38 | 21.39 | 21.39 | -2.55% | 1,171,305 |
| Oct 8, 2024 | 22.24 | 22.24 | 21.83 | 21.95 | 21.95 | -2.49% | 1,356,519 |
| Oct 7, 2024 | 22.71 | 22.96 | 22.49 | 22.51 | 22.51 | -0.88% | 1,142,549 |
| Oct 4, 2024 | 23.09 | 23.26 | 22.59 | 22.71 | 22.71 | -0.79% | 815,766 |
| Oct 3, 2024 | 22.79 | 22.99 | 22.46 | 22.89 | 22.89 | -0.04% | 1,119,537 |
| Oct 2, 2024 | 23.50 | 23.51 | 22.84 | 22.90 | 22.90 | -2.92% | 1,802,534 |
| Oct 1, 2024 | 23.05 | 23.65 | 23.01 | 23.59 | 23.59 | -0.42% | 2,182,273 |
| Sep 30, 2024 | 23.73 | 23.82 | 23.51 | 23.69 | 23.69 | 0.64% | 1,467,544 |
| Sep 27, 2024 | 23.71 | 23.72 | 23.41 | 23.54 | 23.54 | -0.59% | 1,343,047 |
| Sep 26, 2024 | 23.00 | 23.81 | 23.00 | 23.68 | 23.68 | 3.86% | 2,409,884 |
| Sep 25, 2024 | 22.70 | 22.91 | 22.55 | 22.80 | 22.80 | 0.35% | 1,959,659 |
| Sep 24, 2024 | 22.32 | 22.79 | 22.19 | 22.72 | 22.72 | 4.89% | 2,124,498 |
| Sep 23, 2024 | 21.66 | 21.90 | 21.56 | 21.66 | 21.66 | 0.32% | 1,391,314 |
| Sep 20, 2024 | 21.47 | 21.86 | 21.25 | 21.59 | 21.59 | -1.14% | 1,455,726 |
| Sep 19, 2024 | 21.50 | 21.90 | 21.29 | 21.84 | 21.84 | 3.80% | 2,784,702 |
| Sep 18, 2024 | 21.08 | 21.32 | 21.01 | 21.04 | 21.04 | -0.19% | 1,156,067 |
| Sep 17, 2024 | 21.22 | 21.24 | 21.01 | 21.08 | 21.08 | -0.47% | 1,282,346 |
| Sep 16, 2024 | 21.00 | 21.19 | 20.80 | 21.18 | 21.18 | 1.83% | 1,597,920 |
| Sep 13, 2024 | 20.77 | 21.04 | 20.71 | 20.80 | 20.80 | 0.58% | 1,925,645 |
| Sep 12, 2024 | 20.62 | 20.97 | 20.48 | 20.68 | 20.68 | 1.12% | 1,849,137 |
| Sep 11, 2024 | 20.00 | 20.47 | 19.89 | 20.45 | 20.45 | 2.61% | 2,220,164 |
| Sep 10, 2024 | 20.59 | 20.59 | 19.75 | 19.93 | 19.93 | -2.73% | 2,635,011 |
| Sep 9, 2024 | 20.18 | 20.63 | 20.14 | 20.49 | 20.49 | 3.12% | 1,642,614 |
| Sep 6, 2024 | 20.68 | 20.73 | 19.82 | 19.87 | 19.87 | -3.92% | 3,583,378 |
| Sep 5, 2024 | 20.78 | 21.05 | 20.60 | 20.68 | 20.68 | 0.63% | 2,306,796 |
| Sep 4, 2024 | 20.49 | 20.80 | 20.42 | 20.55 | 20.55 | -0.05% | 3,333,652 |
| Sep 3, 2024 | 20.90 | 20.98 | 20.49 | 20.56 | 20.56 | -3.79% | 2,200,945 |
| Aug 30, 2024 | 21.27 | 21.48 | 21.16 | 21.37 | 21.37 | 0.19% | 2,050,220 |
| Aug 29, 2024 | 20.91 | 21.45 | 20.85 | 21.33 | 21.33 | 3.44% | 1,481,975 |
| Aug 28, 2024 | 20.92 | 21.12 | 20.57 | 20.62 | 20.62 | -2.27% | 1,780,599 |
| Aug 27, 2024 | 20.88 | 21.31 | 20.88 | 21.10 | 21.10 | -2.22% | 1,845,253 |
| Aug 26, 2024 | 21.45 | 21.70 | 21.44 | 21.58 | 20.89 | 1.65% | 2,102,199 |
| Aug 23, 2024 | 21.31 | 21.60 | 21.14 | 21.23 | 20.55 | 0.05% | 1,955,996 |
| Aug 22, 2024 | 21.38 | 21.72 | 21.19 | 21.22 | 20.54 | -0.75% | 1,733,654 |
| Aug 21, 2024 | 21.84 | 22.13 | 21.32 | 21.38 | 20.69 | -1.16% | 1,598,472 |
| Aug 20, 2024 | 21.42 | 21.71 | 21.18 | 21.63 | 20.94 | 1.26% | 2,112,279 |
| Aug 19, 2024 | 21.36 | 21.56 | 21.32 | 21.36 | 20.67 | 0.99% | 1,478,315 |
| Aug 16, 2024 | 21.36 | 21.49 | 21.03 | 21.15 | 20.47 | -0.49% | 1,828,151 |
| Aug 15, 2024 | 21.15 | 21.35 | 21.06 | 21.26 | 20.57 | 0.28% | 1,988,160 |
| Aug 14, 2024 | 21.79 | 21.91 | 21.12 | 21.20 | 20.51 | -1.83% | 1,768,165 |
| Aug 13, 2024 | 21.60 | 21.68 | 21.37 | 21.59 | 20.90 | 0.65% | 1,387,437 |
| Aug 12, 2024 | 21.09 | 21.62 | 21.09 | 21.45 | 20.76 | 2.29% | 1,486,004 |
| Aug 9, 2024 | 21.00 | 21.19 | 20.90 | 20.97 | 20.30 | -0.10% | 1,489,816 |
| Aug 8, 2024 | 21.31 | 21.61 | 20.59 | 20.99 | 20.32 | -0.14% | 2,660,093 |
| Aug 7, 2024 | 21.75 | 21.77 | 20.91 | 21.02 | 20.35 | -0.28% | 1,554,033 |
| Aug 6, 2024 | 20.83 | 21.28 | 20.58 | 21.08 | 20.40 | 1.84% | 1,648,768 |
| Aug 5, 2024 | 20.20 | 21.02 | 20.06 | 20.70 | 20.04 | -3.27% | 1,819,392 |
| Aug 2, 2024 | 21.50 | 21.61 | 21.12 | 21.40 | 20.71 | -1.56% | 1,630,797 |
| Aug 1, 2024 | 22.63 | 22.63 | 21.72 | 21.74 | 21.04 | -3.55% | 1,537,636 |
| Jul 31, 2024 | 22.82 | 22.90 | 22.50 | 22.54 | 21.82 | 0.04% | 835,026 |
| Jul 30, 2024 | 22.87 | 22.97 | 22.41 | 22.53 | 21.81 | -2.09% | 1,196,094 |
| Jul 29, 2024 | 23.15 | 23.57 | 22.85 | 23.01 | 22.27 | 0.52% | 1,262,872 |
| Jul 26, 2024 | 22.84 | 22.90 | 22.54 | 22.89 | 22.16 | 0.39% | 1,035,155 |
| Jul 25, 2024 | 23.17 | 23.31 | 22.79 | 22.80 | 22.07 | -1.68% | 1,141,984 |
| Jul 24, 2024 | 23.78 | 23.81 | 23.16 | 23.19 | 22.45 | -2.77% | 1,352,459 |
| Jul 23, 2024 | 24.30 | 24.30 | 23.84 | 23.85 | 23.08 | -2.37% | 935,592 |
| Jul 22, 2024 | 23.91 | 24.51 | 23.86 | 24.43 | 23.65 | 2.60% | 1,561,252 |
| Jul 19, 2024 | 23.77 | 23.81 | 23.48 | 23.81 | 23.05 | -0.21% | 1,323,402 |
| Jul 18, 2024 | 23.91 | 24.08 | 23.72 | 23.86 | 23.09 | -0.04% | 818,804 |
| Jul 17, 2024 | 24.19 | 24.27 | 23.80 | 23.87 | 23.10 | -1.36% | 793,219 |
| Jul 16, 2024 | 23.86 | 24.27 | 23.81 | 24.20 | 23.42 | 0.98% | 1,120,818 |
| Jul 15, 2024 | 24.01 | 24.17 | 23.86 | 23.97 | 23.20 | -0.68% | 759,961 |
| Jul 12, 2024 | 24.23 | 24.47 | 23.93 | 24.13 | 23.36 | 0.08% | 1,161,088 |
| Jul 11, 2024 | 23.92 | 24.15 | 23.70 | 24.11 | 23.34 | -0.25% | 2,210,622 |
| Jul 10, 2024 | 23.90 | 24.20 | 23.89 | 24.17 | 23.39 | 1.47% | 914,926 |
| Jul 9, 2024 | 23.98 | 24.06 | 23.74 | 23.82 | 23.06 | -0.54% | 1,376,358 |
| Jul 8, 2024 | 24.04 | 24.09 | 23.75 | 23.95 | 23.18 | -1.07% | 1,094,216 |
| Jul 5, 2024 | 24.66 | 24.70 | 23.89 | 24.21 | 23.43 | -3.16% | 1,224,153 |
| Jul 3, 2024 | 24.96 | 25.25 | 24.74 | 25.00 | 24.20 | 0.64% | 1,105,808 |
| Jul 2, 2024 | 24.94 | 24.95 | 24.72 | 24.84 | 24.04 | -0.56% | 1,261,670 |