Star Bulk Carriers Corp. (SBLK)
NASDAQ: SBLK · Real-Time Price · USD
14.01
+0.45 (3.32%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Star Bulk Carriers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 13.92 | 14.25 | 13.92 | 14.01 | 14.01 | 3.32% | 1,233,770 |
| Apr 22, 2025 | 13.66 | 13.78 | 13.47 | 13.56 | 13.56 | -0.22% | 603,777 |
| Apr 21, 2025 | 13.75 | 13.79 | 13.37 | 13.59 | 13.59 | -1.45% | 882,766 |
| Apr 17, 2025 | 13.63 | 13.80 | 13.59 | 13.79 | 13.79 | 1.77% | 1,002,217 |
| Apr 16, 2025 | 13.55 | 13.70 | 13.40 | 13.55 | 13.55 | -0.22% | 1,109,806 |
| Apr 15, 2025 | 14.13 | 14.14 | 13.52 | 13.58 | 13.58 | -4.43% | 1,230,097 |
| Apr 14, 2025 | 14.49 | 14.49 | 14.09 | 14.21 | 14.21 | -0.21% | 1,188,925 |
| Apr 11, 2025 | 13.45 | 14.27 | 13.43 | 14.24 | 14.24 | 8.12% | 1,222,940 |
| Apr 10, 2025 | 13.25 | 13.65 | 13.00 | 13.17 | 13.17 | -2.66% | 1,744,538 |
| Apr 9, 2025 | 12.38 | 13.80 | 12.06 | 13.53 | 13.53 | 6.87% | 2,692,091 |
| Apr 8, 2025 | 14.06 | 14.08 | 12.39 | 12.66 | 12.66 | -8.86% | 4,890,718 |
| Apr 7, 2025 | 12.85 | 14.17 | 12.80 | 13.89 | 13.89 | 6.19% | 3,773,736 |
| Apr 4, 2025 | 13.46 | 13.60 | 12.72 | 13.08 | 13.08 | -7.95% | 3,526,557 |
| Apr 3, 2025 | 14.94 | 15.01 | 14.19 | 14.21 | 14.21 | -9.20% | 3,162,218 |
| Apr 2, 2025 | 15.72 | 15.72 | 15.44 | 15.65 | 15.65 | -0.45% | 1,229,209 |
| Apr 1, 2025 | 15.60 | 15.81 | 15.43 | 15.72 | 15.72 | 1.03% | 1,097,821 |
| Mar 31, 2025 | 15.55 | 15.74 | 15.24 | 15.56 | 15.56 | -2.63% | 1,185,492 |
| Mar 28, 2025 | 15.84 | 16.22 | 15.78 | 15.98 | 15.98 | 0.44% | 1,075,451 |
| Mar 27, 2025 | 16.09 | 16.13 | 15.82 | 15.91 | 15.91 | -1.30% | 1,548,470 |
| Mar 26, 2025 | 16.16 | 16.18 | 15.85 | 16.12 | 16.12 | -0.52% | 1,037,791 |
| Mar 25, 2025 | 16.30 | 16.48 | 16.16 | 16.21 | 16.21 | -0.70% | 964,004 |
| Mar 24, 2025 | 16.58 | 16.76 | 16.24 | 16.32 | 16.32 | -1.57% | 1,376,613 |
| Mar 21, 2025 | 16.93 | 17.00 | 16.55 | 16.58 | 16.58 | -3.32% | 3,086,505 |
| Mar 20, 2025 | 16.91 | 17.34 | 16.81 | 17.15 | 17.15 | 1.24% | 1,386,059 |
| Mar 19, 2025 | 17.23 | 17.30 | 16.83 | 16.94 | 16.94 | 1.56% | 2,071,643 |
| Mar 18, 2025 | 16.53 | 16.90 | 16.38 | 16.68 | 16.68 | 0.79% | 1,904,249 |
| Mar 17, 2025 | 16.73 | 16.95 | 16.52 | 16.55 | 16.55 | -0.30% | 2,399,852 |
| Mar 14, 2025 | 16.29 | 16.63 | 15.92 | 16.60 | 16.60 | 1.22% | 2,848,479 |
| Mar 13, 2025 | 16.54 | 16.70 | 16.35 | 16.40 | 16.40 | -0.61% | 4,528,051 |
| Mar 12, 2025 | 16.20 | 16.65 | 16.11 | 16.50 | 16.50 | 4.50% | 4,320,719 |
| Mar 11, 2025 | 15.70 | 15.84 | 15.18 | 15.79 | 15.79 | 0.25% | 2,705,451 |
| Mar 10, 2025 | 15.85 | 16.01 | 15.49 | 15.75 | 15.75 | -1.99% | 2,186,107 |
| Mar 7, 2025 | 15.87 | 16.29 | 15.80 | 16.07 | 16.07 | 1.52% | 1,794,573 |
| Mar 6, 2025 | 15.39 | 15.86 | 15.31 | 15.83 | 15.83 | 2.99% | 2,536,031 |
| Mar 5, 2025 | 15.51 | 15.67 | 15.19 | 15.37 | 15.37 | -0.97% | 3,513,377 |
| Mar 4, 2025 | 14.91 | 15.63 | 14.56 | 15.52 | 15.52 | 1.90% | 2,614,722 |
| Mar 3, 2025 | 15.73 | 15.75 | 15.21 | 15.23 | 15.14 | -2.56% | 2,735,905 |
| Feb 28, 2025 | 15.43 | 15.85 | 15.20 | 15.63 | 15.54 | 0.71% | 2,564,687 |
| Feb 27, 2025 | 15.60 | 15.83 | 15.47 | 15.52 | 15.43 | -1.52% | 2,474,080 |
| Feb 26, 2025 | 15.81 | 16.06 | 15.71 | 15.76 | 15.67 | 1.68% | 2,249,028 |
| Feb 25, 2025 | 15.41 | 15.95 | 15.32 | 15.50 | 15.41 | 1.44% | 2,744,936 |
| Feb 24, 2025 | 15.30 | 15.47 | 15.12 | 15.28 | 15.19 | -0.46% | 2,101,989 |
| Feb 21, 2025 | 15.93 | 16.09 | 15.34 | 15.35 | 15.26 | -4.06% | 3,593,875 |
| Feb 20, 2025 | 15.15 | 16.05 | 15.10 | 16.00 | 15.91 | 6.95% | 4,984,582 |
| Feb 19, 2025 | 15.58 | 15.79 | 14.74 | 14.96 | 14.87 | -8.72% | 7,911,831 |
| Feb 18, 2025 | 16.38 | 17.00 | 16.29 | 16.39 | 16.30 | 1.80% | 3,445,847 |
| Feb 14, 2025 | 16.17 | 16.25 | 15.90 | 16.10 | 16.01 | 0.63% | 2,551,135 |
| Feb 13, 2025 | 15.73 | 16.05 | 15.70 | 16.00 | 15.91 | 1.78% | 1,724,528 |
| Feb 12, 2025 | 15.61 | 15.79 | 15.39 | 15.72 | 15.63 | 0.58% | 1,751,058 |
| Feb 11, 2025 | 15.67 | 15.76 | 15.47 | 15.63 | 15.54 | -0.19% | 1,438,483 |