Skip to main content
logo
/
Star Bulk Carriers Corp. (SBLK)
NASDAQ: SBLK · Real-Time Price · USD
17.40
-0.46 (-2.58%)
At close: Jul 9, 2025, 4:00 PM
17.36
-0.04 (-0.23%)
After-hours: Jul 9, 2025, 6:05 PM EDT

Star Bulk Carriers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202517.8017.8017.2717.4017.40-2.58%1,452,915
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
Jun 12, 202516.8417.0716.7617.0117.010.89%1,785,055
Jun 11, 202516.7516.9516.6616.8616.861.87%1,643,715
Jun 10, 202516.5616.7816.3916.5516.550.61%1,924,500
Jun 9, 202516.7016.7216.4316.4516.45-1.44%1,513,159
Jun 6, 202516.6116.8916.5416.6916.691.58%1,788,137
Jun 5, 202516.4216.6916.3716.4316.381.55%1,390,399
Jun 4, 202516.5016.5816.1816.1816.13-0.12%1,375,288
Jun 3, 202516.1616.3015.8416.2016.15-0.86%1,366,200
Jun 2, 202516.5416.5416.2216.3416.29-1.03%790,432
May 30, 202516.2316.5716.1816.5116.462.04%1,538,641
May 29, 202516.1816.3616.1216.1816.131.06%900,494
May 28, 202516.0116.1515.8216.0115.96-0.19%1,215,520
May 27, 202516.2316.3515.9016.0415.99-0.87%1,276,838
May 23, 202515.9316.2115.7816.1816.131.16%1,039,114
May 22, 202515.9616.0815.8716.0015.95-0.16%1,373,289
May 21, 202516.3416.5015.9616.0215.97-2.79%1,588,993
May 20, 202516.2916.5316.2016.4816.431.48%1,139,615
May 19, 202516.2216.3016.0916.2416.19-0.98%1,053,513
May 16, 202516.8316.9916.3516.4016.35-2.38%1,417,830
May 15, 202516.3117.1016.2816.8016.752.38%1,745,344
May 14, 202516.4616.6416.3316.4116.36-0.12%1,033,910
May 13, 202516.2416.4616.0916.4316.381.42%1,397,943
May 12, 202516.3716.4716.0716.2016.154.38%1,831,446
May 9, 202515.4515.5515.1615.5215.471.44%894,474
May 8, 202515.0115.3314.8515.3015.252.27%1,055,771
May 7, 202515.0015.0414.7914.9614.92-0.13%785,148
May 6, 202514.9615.2314.9014.9814.94-0.66%1,083,171
May 5, 202515.0015.2714.9915.0815.040.33%507,700
May 2, 202515.0015.1614.8815.0314.991.55%716,710
May 1, 202514.8214.9814.6914.8014.760.41%640,437
Apr 30, 202514.5814.8114.4514.7414.700.34%762,915
Apr 29, 202514.5514.7614.5514.6914.650.34%676,963
Apr 28, 202514.4314.6914.3814.6414.601.04%1,024,663