Skip to main content
Star Bulk Carriers Corp. (SBLK)
NASDAQ: SBLK · Real-Time Price · USD
16.43
+0.25 (1.55%)
At close: Jun 5, 2025, 4:00 PM
16.25
-0.18 (-1.09%)
After-hours: Jun 5, 2025, 7:48 PM EDT

Star Bulk Carriers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202516.4216.6916.3716.4316.431.55%1,390,399
Jun 4, 202516.5016.5816.1816.1816.18-0.12%1,375,288
Jun 3, 202516.1616.3015.8416.2016.20-0.86%1,366,200
Jun 2, 202516.5416.5416.2216.3416.34-1.03%790,432
May 30, 202516.2316.5716.1816.5116.512.04%1,538,641
May 29, 202516.1816.3616.1216.1816.181.06%900,494
May 28, 202516.0116.1515.8216.0116.01-0.19%1,215,520
May 27, 202516.2316.3515.9016.0416.04-0.87%1,276,838
May 23, 202515.9316.2115.7816.1816.181.16%1,039,114
May 22, 202515.9616.0815.8716.0016.00-0.16%1,373,289
May 21, 202516.3416.5015.9616.0216.02-2.79%1,588,993
May 20, 202516.2916.5316.2016.4816.481.48%1,139,615
May 19, 202516.2216.3016.0916.2416.24-0.98%1,053,513
May 16, 202516.8316.9916.3516.4016.40-2.38%1,417,830
May 15, 202516.3117.1016.2816.8016.802.38%1,745,344
May 14, 202516.4616.6416.3316.4116.41-0.12%1,033,910
May 13, 202516.2416.4616.0916.4316.431.42%1,397,943
May 12, 202516.3716.4716.0716.2016.204.38%1,831,446
May 9, 202515.4515.5515.1615.5215.521.44%894,474
May 8, 202515.0115.3314.8515.3015.302.27%1,055,771
May 7, 202515.0015.0414.7914.9614.96-0.13%785,148
May 6, 202514.9615.2314.9014.9814.98-0.66%1,083,171
May 5, 202515.0015.2714.9915.0815.080.33%507,700
May 2, 202515.0015.1614.8815.0315.031.55%716,710
May 1, 202514.8214.9814.6914.8014.800.41%640,437
Apr 30, 202514.5814.8114.4514.7414.740.34%762,915
Apr 29, 202514.5514.7614.5514.6914.690.34%676,963
Apr 28, 202514.4314.6914.3814.6414.641.04%1,024,663
Apr 25, 202514.3114.7814.2614.4914.490.28%649,023
Apr 24, 202514.0714.4613.9914.4514.453.14%623,669
Apr 23, 202513.9214.2513.9214.0114.013.32%1,259,748
Apr 22, 202513.6613.7813.4713.5613.56-0.22%603,777
Apr 21, 202513.7513.7913.3713.5913.59-1.45%882,766
Apr 17, 202513.6313.8013.5913.7913.791.77%1,002,217
Apr 16, 202513.5513.7013.4013.5513.55-0.22%1,109,806
Apr 15, 202514.1314.1413.5213.5813.58-4.43%1,230,097
Apr 14, 202514.4914.4914.0914.2114.21-0.21%1,188,925
Apr 11, 202513.4514.2713.4314.2414.248.12%1,222,940
Apr 10, 202513.2513.6513.0013.1713.17-2.66%1,744,538
Apr 9, 202512.3813.8012.0613.5313.536.87%2,692,091
Apr 8, 202514.0614.0812.3912.6612.66-8.86%4,890,718
Apr 7, 202512.8514.1712.8013.8913.896.19%3,773,736
Apr 4, 202513.4613.6012.7213.0813.08-7.95%3,526,557
Apr 3, 202514.9415.0114.1914.2114.21-9.20%3,162,218
Apr 2, 202515.7215.7215.4415.6515.65-0.45%1,229,209
Apr 1, 202515.6015.8115.4315.7215.721.03%1,097,821
Mar 31, 202515.5515.7415.2415.5615.56-2.63%1,185,492
Mar 28, 202515.8416.2215.7815.9815.980.44%1,075,451
Mar 27, 202516.0916.1315.8215.9115.91-1.30%1,548,470
Mar 26, 202516.1616.1815.8516.1216.12-0.52%1,037,791