Star Bulk Carriers Corp. (SBLK)

Star Bulk Carriers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	22.21	22.72	22.05	22.65	22.65	2.91%	1,303,233
Jan 27, 2026	22.00	22.43	21.97	22.01	22.01	1.62%	1,391,358
Jan 26, 2026	21.48	21.87	21.38	21.66	21.66	1.21%	1,052,611
Jan 23, 2026	21.55	21.85	21.38	21.40	21.40	-0.23%	946,554
Jan 22, 2026	21.32	21.52	20.93	21.45	21.45	0.75%	1,130,388
Jan 21, 2026	21.20	21.50	21.05	21.29	21.29	0.85%	2,118,010
Jan 20, 2026	20.37	21.17	20.03	21.11	21.11	3.63%	1,170,103
Jan 16, 2026	21.00	21.44	20.30	20.37	20.37	-2.54%	2,351,205
Jan 15, 2026	20.48	20.90	20.22	20.90	20.90	1.41%	1,230,686
Jan 14, 2026	19.99	20.62	19.97	20.61	20.61	3.72%	1,323,691
Jan 13, 2026	19.65	19.95	19.59	19.87	19.87	1.27%	1,131,462
Jan 12, 2026	19.50	19.87	19.29	19.62	19.62	-0.10%	1,052,796
Jan 9, 2026	20.73	20.75	19.53	19.64	19.64	-5.35%	2,285,835
Jan 8, 2026	20.50	20.77	20.18	20.75	20.75	1.17%	1,118,719
Jan 7, 2026	20.43	20.51	20.14	20.51	20.51	0.54%	1,104,501
Jan 6, 2026	19.61	20.70	19.58	20.40	20.40	4.29%	2,313,670
Jan 5, 2026	19.50	19.76	19.46	19.56	19.56	0.98%	1,025,162
Jan 2, 2026	19.36	19.52	19.08	19.37	19.37	0.78%	957,899
Dec 31, 2025	19.20	19.25	19.11	19.22	19.22	-0.21%	559,025
Dec 30, 2025	19.71	19.78	19.24	19.26	19.26	-2.28%	1,112,708
Dec 29, 2025	19.40	19.81	19.30	19.71	19.71	1.44%	1,937,183
Dec 26, 2025	18.95	19.46	18.90	19.43	19.43	2.53%	1,211,137
Dec 24, 2025	18.86	19.06	18.80	18.95	18.95	0.32%	439,293
Dec 23, 2025	18.65	18.96	18.61	18.89	18.89	0.48%	1,220,959
Dec 22, 2025	18.30	18.95	18.28	18.80	18.80	2.73%	1,533,690
Dec 19, 2025	18.10	18.37	18.01	18.30	18.30	1.16%	2,010,899
Dec 18, 2025	18.29	18.40	18.02	18.09	18.09	-0.82%	1,059,076
Dec 17, 2025	18.00	18.31	17.86	18.24	18.24	0.83%	1,928,007
Dec 16, 2025	18.19	18.28	18.09	18.09	18.09	-0.77%	1,066,178
Dec 15, 2025	18.25	18.25	18.02	18.23	18.23	-0.22%	1,090,676
Dec 12, 2025	18.47	18.55	18.22	18.27	18.27	-1.67%	1,615,429
Dec 11, 2025	19.32	19.40	18.46	18.58	18.58	-4.52%	2,296,783
Dec 10, 2025	19.90	20.06	19.31	19.46	19.46	-2.41%	1,289,554
Dec 9, 2025	19.75	20.00	19.60	19.94	19.94	-0.50%	1,129,532
Dec 8, 2025	20.50	20.59	20.02	20.04	20.04	-2.00%	1,003,165
Dec 5, 2025	20.39	20.56	20.21	20.45	20.45	-0.24%	1,399,799
Dec 4, 2025	20.48	20.63	20.35	20.50	20.39	0.44%	1,650,718
Dec 3, 2025	20.35	20.87	20.25	20.41	20.30	3.08%	1,841,503
Dec 2, 2025	20.02	20.02	19.55	19.80	19.69	-1.05%	1,306,473
Dec 1, 2025	19.90	20.14	19.81	20.01	19.90	0.55%	1,469,771
Nov 28, 2025	19.75	19.98	19.51	19.90	19.79	0.81%	713,909
Nov 26, 2025	19.89	19.90	19.60	19.74	19.63	-0.60%	1,146,855
Nov 25, 2025	19.75	19.89	19.52	19.86	19.75	0.56%	1,011,660
Nov 24, 2025	19.10	19.75	19.00	19.75	19.64	3.19%	1,848,418
Nov 21, 2025	18.89	19.15	18.89	19.14	19.04	1.86%	1,142,109
Nov 20, 2025	19.37	19.57	18.74	18.79	18.69	-1.36%	1,370,683
Nov 19, 2025	19.15	19.61	18.90	19.05	18.95	-1.30%	2,406,893
Nov 18, 2025	19.15	19.47	19.05	19.30	19.20	0.78%	1,414,312
Nov 17, 2025	18.93	19.29	18.80	19.15	19.05	1.22%	777,286
Nov 14, 2025	18.77	19.03	18.55	18.92	18.82	-0.63%	480,381

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.