Star Bulk Carriers Corp. (SBLK)
NASDAQ: SBLK · Real-Time Price · USD
14.80
+0.08 (0.54%)
At close: Dec 20, 2024, 4:00 PM
14.83
+0.03 (0.20%)
After-hours: Dec 20, 2024, 7:03 PM EST

Star Bulk Carriers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.7015.0114.6114.8014.800.54%1,905,026
Dec 19, 202414.9915.1314.6914.7214.72-1.67%2,033,845
Dec 18, 202414.9515.3614.9514.9714.970.20%1,744,900
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%2,812,700
Dec 11, 202416.0016.0515.4415.5115.51-3.54%3,003,900
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, 202417.2617.2616.7716.8616.26-2.09%3,582,200
Dec 3, 202417.1517.4017.1417.2216.611.06%2,249,300
Dec 2, 202417.2517.2916.8717.0416.43-1.62%3,328,100
Nov 29, 202417.4417.5217.1817.3216.70-1.31%1,553,608
Nov 27, 202417.5317.7817.2217.5516.93-2.66%2,646,300
Nov 26, 202418.6118.6218.0318.0317.39-3.32%2,277,300
Nov 25, 202418.7518.7918.5718.6517.990.11%2,047,932
Nov 22, 202418.6018.9118.5318.6317.97-0.43%1,902,531
Nov 21, 202419.0119.0218.5218.7118.04-1.37%2,685,500
Nov 20, 202419.9520.2018.9318.9718.29-5.29%4,506,743
Nov 19, 202419.9920.1419.7020.0319.32-2.01%1,976,200
Nov 18, 202420.2620.5320.1920.4419.710.74%2,250,704
Nov 15, 202420.2320.3020.1120.2919.570.50%1,294,452
Nov 14, 202420.1420.3620.0920.1919.470.55%963,085
Nov 13, 202419.8020.1119.7220.0819.370.90%973,763
Nov 12, 202420.1620.2819.8019.9019.19-2.12%1,685,154
Nov 11, 202420.3620.5420.1320.3319.611.14%1,750,500
Nov 8, 202420.1820.2420.0420.1019.38-0.40%1,320,474
Nov 7, 202419.9220.3219.8720.1819.463.12%1,661,198
Nov 6, 202419.2019.6019.1719.5718.87-0.20%1,317,618
Nov 5, 202419.3119.6819.3019.6118.912.94%1,195,252
Nov 4, 202419.1019.2418.9719.0518.370.05%1,113,448
Nov 1, 202419.1119.1818.9819.0418.36-0.37%1,012,723
Oct 31, 202419.1619.2919.0019.1118.43-0.31%954,946
Oct 30, 202419.1919.2518.9219.1718.49-1.03%1,611,263
Oct 29, 202419.3319.5319.1919.3718.681.79%1,808,600
Oct 28, 202419.2519.3019.0119.0318.35-1.65%1,700,452
Oct 25, 202419.4019.5419.3119.3518.660.57%914,500
Oct 24, 202419.2519.3519.1219.2418.560.21%1,280,324
Oct 23, 202419.6419.6719.1019.2018.52-3.57%2,452,037
Oct 22, 202420.0020.1219.8619.9119.20-1.04%1,141,901
Oct 21, 202420.2520.2519.9120.1219.40-1.37%1,312,712
Oct 18, 202420.2920.5120.1320.4019.671.14%1,302,412
Oct 17, 202419.8520.2019.6320.1719.451.46%1,419,404
Oct 16, 202419.9020.1619.8019.8819.17-0.25%2,030,018
Oct 15, 202420.2520.3819.8619.9319.22-3.44%2,713,642
Oct 14, 202420.8420.9220.6220.6419.91-1.95%1,381,200
Oct 11, 202421.3221.5320.8221.0520.30-2.82%1,999,400
Oct 10, 202421.5521.7521.4421.6620.891.26%913,000
Oct 9, 202421.7321.7321.3821.3920.63-2.55%1,171,305
Oct 8, 202422.2422.2421.8321.9521.17-2.49%1,356,519
Oct 7, 202422.7122.9622.4922.5121.71-0.88%1,142,549
Oct 4, 202423.0923.2622.5922.7121.90-0.79%815,766
Oct 3, 202422.7922.9922.4622.8922.08-0.04%1,119,537
Oct 2, 202423.5023.5122.8422.9022.09-2.92%1,802,534
Oct 1, 202423.0523.6523.0123.5922.75-0.42%2,182,300
Sep 30, 202423.7323.8223.5123.6922.850.64%1,467,544
Sep 27, 202423.7123.7223.4123.5422.70-0.59%1,343,047
Sep 26, 202423.0023.8123.0023.6822.843.86%2,409,900
Sep 25, 202422.7022.9122.5522.8021.990.35%1,959,700
Sep 24, 202422.3222.7922.1922.7221.914.89%2,124,500
Sep 23, 202421.6621.9021.5621.6620.890.32%1,391,314
Sep 20, 202421.4721.8621.2521.5920.82-1.14%1,455,726
Sep 19, 202421.5021.9021.2921.8421.063.80%2,784,702
Sep 18, 202421.0821.3221.0121.0420.29-0.19%1,156,067
Sep 17, 202421.2221.2421.0121.0820.33-0.47%1,282,346
Sep 16, 202421.0021.1920.8021.1820.431.83%1,597,920
Sep 13, 202420.7721.0420.7120.8020.060.58%1,925,645
Sep 12, 202420.6220.9720.4820.6819.941.12%1,849,137
Sep 11, 202420.0020.4719.8920.4519.722.61%2,220,200
Sep 10, 202420.5920.5919.7519.9319.22-2.73%2,635,011
Sep 9, 202420.1820.6320.1420.4919.763.12%1,642,614
Sep 6, 202420.6820.7319.8219.8719.16-3.92%3,583,400
Sep 5, 202420.7821.0520.6020.6819.940.63%2,306,800
Sep 4, 202420.4920.8020.4220.5519.82-0.05%3,338,728
Sep 3, 202420.9020.9820.4920.5619.83-3.79%2,200,945
Aug 30, 202421.2721.4821.1621.3720.610.19%2,050,220
Aug 29, 202420.9121.4520.8521.3320.573.44%1,481,975
Aug 28, 202420.9221.1220.5720.6219.89-2.27%1,780,600
Aug 27, 202420.8821.3120.8821.1020.35-2.22%1,845,253
Aug 26, 202421.4521.7021.4421.5820.141.65%2,102,200
Aug 23, 202421.3121.6021.1421.2319.810.05%1,955,996
Aug 22, 202421.3821.7221.1921.2219.80-0.75%1,733,700
Aug 21, 202421.8422.1321.3221.3819.95-1.16%1,598,472
Aug 20, 202421.4221.7121.1821.6320.181.26%2,112,300
Aug 19, 202421.3621.5621.3221.3619.930.99%1,478,315
Aug 16, 202421.3621.4921.0321.1519.74-0.52%1,828,200
Aug 15, 202421.1521.3521.0621.2619.830.28%1,988,160
Aug 14, 202421.7921.9121.1221.2019.78-1.81%1,768,200
Aug 13, 202421.6021.6821.3721.5920.150.65%1,387,437
Aug 12, 202421.0921.6221.0921.4520.022.29%1,486,004
Aug 9, 202421.0021.1920.9020.9719.57-0.10%1,489,816
Aug 8, 202421.3121.6120.5920.9919.59-0.14%2,660,100
Aug 7, 202421.7521.7720.9121.0219.61-0.28%1,554,033
Aug 6, 202420.8321.2820.5821.0819.671.84%1,648,800
Aug 5, 202420.2021.0220.0620.7019.32-3.27%1,819,400
Aug 2, 202421.5021.6121.1221.4019.97-1.56%1,630,800
Aug 1, 202422.6322.6321.7221.7420.29-3.55%1,537,636