Skip to main content
Star Bulk Carriers Corp. (SBLK)
NASDAQ: SBLK · Real-Time Price · USD
19.90
-0.43 (-2.12%)
At close: Nov 12, 2024, 4:00 PM
19.92
+0.02 (0.10%)
After-hours: Nov 12, 2024, 5:45 PM EST

Star Bulk Carriers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202420.1620.2819.8019.9019.90-2.12%1,685,154
Nov 11, 202420.3620.5420.1320.3320.331.14%1,750,499
Nov 8, 202420.1820.2420.0420.1020.10-0.40%1,320,474
Nov 7, 202419.9220.3219.8720.1820.183.12%1,661,198
Nov 6, 202419.2019.6019.1719.5719.57-0.20%1,317,618
Nov 5, 202419.3119.6819.3019.6119.612.94%1,195,252
Nov 4, 202419.1019.2418.9719.0519.050.05%1,113,448
Nov 1, 202419.1119.1818.9819.0419.04-0.37%1,012,723
Oct 31, 202419.1619.2919.0019.1119.11-0.31%954,946
Oct 30, 202419.1919.2518.9219.1719.17-1.03%1,611,263
Oct 29, 202419.3319.5319.1919.3719.371.79%1,808,559
Oct 28, 202419.2519.3019.0119.0319.03-1.65%1,700,452
Oct 25, 202419.4019.5419.3119.3519.350.57%914,460
Oct 24, 202419.2519.3519.1219.2419.240.21%1,280,324
Oct 23, 202419.6419.6719.1019.2019.20-3.57%2,452,037
Oct 22, 202420.0020.1219.8619.9119.91-1.04%1,141,901
Oct 21, 202420.2520.2519.9120.1220.12-1.37%1,312,712
Oct 18, 202420.2920.5120.1320.4020.401.14%1,302,412
Oct 17, 202419.8520.2019.6320.1720.171.46%1,419,404
Oct 16, 202419.9020.1619.8019.8819.88-0.23%2,030,018
Oct 15, 202420.2520.3819.8619.9319.93-3.46%2,713,642
Oct 14, 202420.8420.9220.6220.6420.64-1.95%1,381,171
Oct 11, 202421.3221.5320.8221.0521.05-2.82%1,999,383
Oct 10, 202421.5521.7521.4421.6621.661.26%912,993
Oct 9, 202421.7321.7321.3821.3921.39-2.55%1,171,305
Oct 8, 202422.2422.2421.8321.9521.95-2.49%1,356,519
Oct 7, 202422.7122.9622.4922.5122.51-0.88%1,142,549
Oct 4, 202423.0923.2622.5922.7122.71-0.79%815,766
Oct 3, 202422.7922.9922.4622.8922.89-0.04%1,119,537
Oct 2, 202423.5023.5122.8422.9022.90-2.92%1,802,534
Oct 1, 202423.0523.6523.0123.5923.59-0.42%2,182,273
Sep 30, 202423.7323.8223.5123.6923.690.64%1,467,544
Sep 27, 202423.7123.7223.4123.5423.54-0.59%1,343,047
Sep 26, 202423.0023.8123.0023.6823.683.86%2,409,884
Sep 25, 202422.7022.9122.5522.8022.800.35%1,959,659
Sep 24, 202422.3222.7922.1922.7222.724.89%2,124,498
Sep 23, 202421.6621.9021.5621.6621.660.32%1,391,314
Sep 20, 202421.4721.8621.2521.5921.59-1.14%1,455,726
Sep 19, 202421.5021.9021.2921.8421.843.80%2,784,702
Sep 18, 202421.0821.3221.0121.0421.04-0.19%1,156,067
Sep 17, 202421.2221.2421.0121.0821.08-0.47%1,282,346
Sep 16, 202421.0021.1920.8021.1821.181.83%1,597,920
Sep 13, 202420.7721.0420.7120.8020.800.58%1,925,645
Sep 12, 202420.6220.9720.4820.6820.681.12%1,849,137
Sep 11, 202420.0020.4719.8920.4520.452.61%2,220,164
Sep 10, 202420.5920.5919.7519.9319.93-2.73%2,635,011
Sep 9, 202420.1820.6320.1420.4920.493.12%1,642,614
Sep 6, 202420.6820.7319.8219.8719.87-3.92%3,583,378
Sep 5, 202420.7821.0520.6020.6820.680.63%2,306,796
Sep 4, 202420.4920.8020.4220.5520.55-0.05%3,333,652
Sep 3, 202420.9020.9820.4920.5620.56-3.79%2,200,945
Aug 30, 202421.2721.4821.1621.3721.370.19%2,050,220
Aug 29, 202420.9121.4520.8521.3321.333.44%1,481,975
Aug 28, 202420.9221.1220.5720.6220.62-2.27%1,780,599
Aug 27, 202420.8821.3120.8821.1021.10-2.22%1,845,253
Aug 26, 202421.4521.7021.4421.5820.891.65%2,102,199
Aug 23, 202421.3121.6021.1421.2320.550.05%1,955,996
Aug 22, 202421.3821.7221.1921.2220.54-0.75%1,733,654
Aug 21, 202421.8422.1321.3221.3820.69-1.16%1,598,472
Aug 20, 202421.4221.7121.1821.6320.941.26%2,112,279
Aug 19, 202421.3621.5621.3221.3620.670.99%1,478,315
Aug 16, 202421.3621.4921.0321.1520.47-0.49%1,828,151
Aug 15, 202421.1521.3521.0621.2620.570.28%1,988,160
Aug 14, 202421.7921.9121.1221.2020.51-1.83%1,768,165
Aug 13, 202421.6021.6821.3721.5920.900.65%1,387,437
Aug 12, 202421.0921.6221.0921.4520.762.29%1,486,004
Aug 9, 202421.0021.1920.9020.9720.30-0.10%1,489,816
Aug 8, 202421.3121.6120.5920.9920.32-0.14%2,660,093
Aug 7, 202421.7521.7720.9121.0220.35-0.28%1,554,033
Aug 6, 202420.8321.2820.5821.0820.401.84%1,648,768
Aug 5, 202420.2021.0220.0620.7020.04-3.27%1,819,392
Aug 2, 202421.5021.6121.1221.4020.71-1.56%1,630,797
Aug 1, 202422.6322.6321.7221.7421.04-3.55%1,537,636
Jul 31, 202422.8222.9022.5022.5421.820.04%835,026
Jul 30, 202422.8722.9722.4122.5321.81-2.09%1,196,094
Jul 29, 202423.1523.5722.8523.0122.270.52%1,262,872
Jul 26, 202422.8422.9022.5422.8922.160.39%1,035,155
Jul 25, 202423.1723.3122.7922.8022.07-1.68%1,141,984
Jul 24, 202423.7823.8123.1623.1922.45-2.77%1,352,459
Jul 23, 202424.3024.3023.8423.8523.08-2.37%935,592
Jul 22, 202423.9124.5123.8624.4323.652.60%1,561,252
Jul 19, 202423.7723.8123.4823.8123.05-0.21%1,323,402
Jul 18, 202423.9124.0823.7223.8623.09-0.04%818,804
Jul 17, 202424.1924.2723.8023.8723.10-1.36%793,219
Jul 16, 202423.8624.2723.8124.2023.420.98%1,120,818
Jul 15, 202424.0124.1723.8623.9723.20-0.68%759,961
Jul 12, 202424.2324.4723.9324.1323.360.08%1,161,088
Jul 11, 202423.9224.1523.7024.1123.34-0.25%2,210,622
Jul 10, 202423.9024.2023.8924.1723.391.47%914,926
Jul 9, 202423.9824.0623.7423.8223.06-0.54%1,376,358
Jul 8, 202424.0424.0923.7523.9523.18-1.07%1,094,216
Jul 5, 202424.6624.7023.8924.2123.43-3.16%1,224,153
Jul 3, 202424.9625.2524.7425.0024.200.64%1,105,808
Jul 2, 202424.9424.9524.7224.8424.04-0.56%1,261,670
Jul 1, 202424.8525.0724.7424.9824.182.46%1,488,953
Jun 28, 202424.4224.5124.2824.3823.60-0.20%1,358,177
Jun 27, 202424.6024.7624.2124.4323.65-0.41%1,555,590
Jun 26, 202424.2324.6324.2324.5323.741.62%1,845,322
Jun 25, 202424.0024.1823.8524.1423.370.58%1,374,345
Jun 24, 202424.1024.3623.9924.0023.23-0.41%1,771,912