Star Bulk Carriers Corp. (SBLK)
NASDAQ: SBLK · Real-Time Price · USD
14.54
-0.14 (-0.95%)
Jan 22, 2025, 10:45 AM EST - Market open
Star Bulk Carriers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 14.84 | 14.84 | 14.40 | 14.68 | 14.68 | - | 2,613,903 |
| Jan 17, 2025 | 14.63 | 14.92 | 14.48 | 14.68 | 14.68 | -0.27% | 2,059,318 |
| Jan 16, 2025 | 15.09 | 15.10 | 14.62 | 14.72 | 14.72 | -3.29% | 2,150,440 |
| Jan 15, 2025 | 15.14 | 15.24 | 15.02 | 15.22 | 15.22 | 0.59% | 1,538,535 |
| Jan 14, 2025 | 15.21 | 15.25 | 14.96 | 15.13 | 15.13 | -0.33% | 1,673,937 |
| Jan 13, 2025 | 15.25 | 15.37 | 14.91 | 15.18 | 15.18 | -0.46% | 1,824,334 |
| Jan 10, 2025 | 15.32 | 15.58 | 15.20 | 15.25 | 15.25 | 2.62% | 2,758,379 |
| Jan 8, 2025 | 14.72 | 14.96 | 14.37 | 14.86 | 14.86 | 0.27% | 1,916,808 |
| Jan 7, 2025 | 14.72 | 14.98 | 14.64 | 14.82 | 14.82 | 0.95% | 1,877,380 |
| Jan 6, 2025 | 15.30 | 15.41 | 14.64 | 14.68 | 14.68 | -3.55% | 2,224,284 |
| Jan 3, 2025 | 15.56 | 15.67 | 15.18 | 15.22 | 15.22 | -1.81% | 1,482,894 |
| Jan 2, 2025 | 15.28 | 15.68 | 15.20 | 15.50 | 15.50 | 3.68% | 1,563,441 |
| Dec 31, 2024 | 14.70 | 14.96 | 14.60 | 14.95 | 14.95 | 1.70% | 1,628,390 |
| Dec 30, 2024 | 14.76 | 14.80 | 14.56 | 14.70 | 14.70 | -1.01% | 2,223,954 |
| Dec 27, 2024 | 15.00 | 15.02 | 14.74 | 14.85 | 14.85 | -1.13% | 1,750,792 |
| Dec 26, 2024 | 15.11 | 15.20 | 14.95 | 15.02 | 15.02 | -0.66% | 1,303,925 |
| Dec 24, 2024 | 15.30 | 15.30 | 14.93 | 15.12 | 15.12 | -0.85% | 1,004,747 |
| Dec 23, 2024 | 14.80 | 15.36 | 14.80 | 15.25 | 15.25 | 3.04% | 2,243,279 |
| Dec 20, 2024 | 14.70 | 15.01 | 14.61 | 14.80 | 14.80 | 0.54% | 1,905,842 |
| Dec 19, 2024 | 14.99 | 15.13 | 14.69 | 14.72 | 14.72 | -1.67% | 2,033,845 |
| Dec 18, 2024 | 14.95 | 15.36 | 14.95 | 14.97 | 14.97 | 0.20% | 1,744,857 |
| Dec 17, 2024 | 14.86 | 15.08 | 14.59 | 14.94 | 14.94 | -0.40% | 2,207,563 |
| Dec 16, 2024 | 15.09 | 15.12 | 14.71 | 15.00 | 15.00 | -0.99% | 3,091,539 |
| Dec 13, 2024 | 15.45 | 15.47 | 15.06 | 15.15 | 15.15 | -1.94% | 2,460,212 |
| Dec 12, 2024 | 15.48 | 15.64 | 15.34 | 15.45 | 15.45 | -0.39% | 2,812,670 |
| Dec 11, 2024 | 16.00 | 16.05 | 15.44 | 15.51 | 15.51 | -3.54% | 3,003,881 |
| Dec 10, 2024 | 16.30 | 16.33 | 16.03 | 16.08 | 16.08 | -1.35% | 1,979,631 |
| Dec 9, 2024 | 16.11 | 16.53 | 16.03 | 16.30 | 16.30 | 2.00% | 2,954,109 |
| Dec 6, 2024 | 16.50 | 16.51 | 15.67 | 15.98 | 15.98 | -3.03% | 3,945,906 |
| Dec 5, 2024 | 16.30 | 16.64 | 16.21 | 16.48 | 16.48 | -2.25% | 2,215,188 |
| Dec 4, 2024 | 17.26 | 17.26 | 16.78 | 16.86 | 16.27 | -2.09% | 3,582,162 |
| Dec 3, 2024 | 17.15 | 17.40 | 17.14 | 17.22 | 16.62 | 1.06% | 2,249,268 |
| Dec 2, 2024 | 17.25 | 17.29 | 16.87 | 17.04 | 16.44 | -1.62% | 3,328,087 |
| Nov 29, 2024 | 17.44 | 17.52 | 17.18 | 17.32 | 16.71 | -1.31% | 1,553,608 |
| Nov 27, 2024 | 17.53 | 17.78 | 17.22 | 17.55 | 16.93 | -2.66% | 2,646,289 |
| Nov 26, 2024 | 18.61 | 18.62 | 18.03 | 18.03 | 17.40 | -3.32% | 2,277,260 |
| Nov 25, 2024 | 18.75 | 18.79 | 18.57 | 18.65 | 18.00 | 0.11% | 2,047,932 |
| Nov 22, 2024 | 18.60 | 18.91 | 18.53 | 18.63 | 17.98 | -0.43% | 1,902,531 |
| Nov 21, 2024 | 19.01 | 19.02 | 18.52 | 18.71 | 18.05 | -1.37% | 2,685,496 |
| Nov 20, 2024 | 19.95 | 20.20 | 18.93 | 18.97 | 18.30 | -5.29% | 4,506,743 |
| Nov 19, 2024 | 19.99 | 20.14 | 19.70 | 20.03 | 19.33 | -2.01% | 1,976,198 |
| Nov 18, 2024 | 20.26 | 20.53 | 20.19 | 20.44 | 19.72 | 0.74% | 2,250,704 |
| Nov 15, 2024 | 20.23 | 20.30 | 20.12 | 20.29 | 19.58 | 0.50% | 1,294,452 |
| Nov 14, 2024 | 20.14 | 20.36 | 20.09 | 20.19 | 19.48 | 0.55% | 963,085 |
| Nov 13, 2024 | 19.80 | 20.11 | 19.72 | 20.08 | 19.38 | 0.90% | 973,763 |
| Nov 12, 2024 | 20.16 | 20.28 | 19.80 | 19.90 | 19.20 | -2.12% | 1,685,154 |
| Nov 11, 2024 | 20.36 | 20.54 | 20.13 | 20.33 | 19.62 | 1.14% | 1,750,499 |
| Nov 8, 2024 | 20.18 | 20.24 | 20.04 | 20.10 | 19.39 | -0.40% | 1,320,474 |
| Nov 7, 2024 | 19.92 | 20.32 | 19.87 | 20.18 | 19.47 | 3.12% | 1,661,198 |
| Nov 6, 2024 | 19.20 | 19.60 | 19.17 | 19.57 | 18.88 | -0.20% | 1,317,618 |
| Nov 5, 2024 | 19.31 | 19.68 | 19.30 | 19.61 | 18.92 | 2.94% | 1,195,252 |
| Nov 4, 2024 | 19.10 | 19.24 | 18.97 | 19.05 | 18.38 | 0.05% | 1,113,448 |
| Nov 1, 2024 | 19.11 | 19.18 | 18.98 | 19.04 | 18.37 | -0.37% | 1,012,723 |
| Oct 31, 2024 | 19.16 | 19.29 | 19.00 | 19.11 | 18.44 | -0.31% | 954,946 |
| Oct 30, 2024 | 19.19 | 19.25 | 18.92 | 19.17 | 18.50 | -1.03% | 1,611,263 |
| Oct 29, 2024 | 19.33 | 19.53 | 19.19 | 19.37 | 18.69 | 1.79% | 1,808,559 |
| Oct 28, 2024 | 19.25 | 19.30 | 19.01 | 19.03 | 18.36 | -1.65% | 1,700,452 |
| Oct 25, 2024 | 19.40 | 19.54 | 19.31 | 19.35 | 18.67 | 0.57% | 914,460 |
| Oct 24, 2024 | 19.25 | 19.35 | 19.12 | 19.24 | 18.56 | 0.21% | 1,280,324 |
| Oct 23, 2024 | 19.64 | 19.67 | 19.10 | 19.20 | 18.53 | -3.57% | 2,452,037 |
| Oct 22, 2024 | 20.00 | 20.12 | 19.86 | 19.91 | 19.21 | -1.04% | 1,141,901 |
| Oct 21, 2024 | 20.25 | 20.25 | 19.91 | 20.12 | 19.41 | -1.37% | 1,312,712 |
| Oct 18, 2024 | 20.29 | 20.51 | 20.13 | 20.40 | 19.68 | 1.14% | 1,302,412 |
| Oct 17, 2024 | 19.85 | 20.20 | 19.63 | 20.17 | 19.46 | 1.46% | 1,419,404 |
| Oct 16, 2024 | 19.90 | 20.16 | 19.80 | 19.88 | 19.18 | -0.23% | 2,030,018 |
| Oct 15, 2024 | 20.25 | 20.38 | 19.86 | 19.93 | 19.23 | -3.46% | 2,713,642 |
| Oct 14, 2024 | 20.84 | 20.92 | 20.62 | 20.64 | 19.92 | -1.95% | 1,381,171 |
| Oct 11, 2024 | 21.32 | 21.53 | 20.82 | 21.05 | 20.31 | -2.82% | 1,999,383 |
| Oct 10, 2024 | 21.55 | 21.75 | 21.44 | 21.66 | 20.90 | 1.26% | 912,993 |
| Oct 9, 2024 | 21.73 | 21.73 | 21.38 | 21.39 | 20.64 | -2.55% | 1,171,305 |
| Oct 8, 2024 | 22.24 | 22.24 | 21.83 | 21.95 | 21.18 | -2.49% | 1,356,519 |
| Oct 7, 2024 | 22.71 | 22.96 | 22.49 | 22.51 | 21.72 | -0.88% | 1,142,549 |
| Oct 4, 2024 | 23.09 | 23.26 | 22.59 | 22.71 | 21.91 | -0.79% | 815,766 |
| Oct 3, 2024 | 22.79 | 22.99 | 22.46 | 22.89 | 22.09 | -0.04% | 1,119,537 |
| Oct 2, 2024 | 23.50 | 23.51 | 22.84 | 22.90 | 22.10 | -2.92% | 1,802,534 |
| Oct 1, 2024 | 23.05 | 23.65 | 23.01 | 23.59 | 22.76 | -0.42% | 2,182,273 |
| Sep 30, 2024 | 23.73 | 23.82 | 23.51 | 23.69 | 22.86 | 0.64% | 1,467,544 |
| Sep 27, 2024 | 23.71 | 23.72 | 23.41 | 23.54 | 22.71 | -0.59% | 1,343,047 |
| Sep 26, 2024 | 23.00 | 23.81 | 23.00 | 23.68 | 22.85 | 3.86% | 2,409,884 |
| Sep 25, 2024 | 22.70 | 22.91 | 22.55 | 22.80 | 22.00 | 0.35% | 1,959,659 |
| Sep 24, 2024 | 22.32 | 22.79 | 22.19 | 22.72 | 21.92 | 4.89% | 2,124,498 |
| Sep 23, 2024 | 21.66 | 21.90 | 21.56 | 21.66 | 20.90 | 0.32% | 1,391,314 |
| Sep 20, 2024 | 21.47 | 21.86 | 21.25 | 21.59 | 20.83 | -1.14% | 1,455,726 |
| Sep 19, 2024 | 21.50 | 21.90 | 21.29 | 21.84 | 21.07 | 3.80% | 2,784,702 |
| Sep 18, 2024 | 21.08 | 21.32 | 21.01 | 21.04 | 20.30 | -0.19% | 1,156,067 |
| Sep 17, 2024 | 21.22 | 21.24 | 21.01 | 21.08 | 20.34 | -0.47% | 1,282,346 |
| Sep 16, 2024 | 21.00 | 21.19 | 20.80 | 21.18 | 20.44 | 1.83% | 1,597,920 |
| Sep 13, 2024 | 20.77 | 21.04 | 20.71 | 20.80 | 20.07 | 0.58% | 1,925,645 |
| Sep 12, 2024 | 20.62 | 20.97 | 20.48 | 20.68 | 19.95 | 1.12% | 1,849,137 |
| Sep 11, 2024 | 20.00 | 20.47 | 19.89 | 20.45 | 19.73 | 2.61% | 2,220,164 |
| Sep 10, 2024 | 20.59 | 20.59 | 19.75 | 19.93 | 19.23 | -2.73% | 2,635,011 |
| Sep 9, 2024 | 20.18 | 20.63 | 20.14 | 20.49 | 19.77 | 3.12% | 1,642,614 |
| Sep 6, 2024 | 20.68 | 20.73 | 19.82 | 19.87 | 19.17 | -3.92% | 3,583,378 |
| Sep 5, 2024 | 20.78 | 21.05 | 20.60 | 20.68 | 19.95 | 0.63% | 2,306,796 |
| Sep 4, 2024 | 20.49 | 20.80 | 20.42 | 20.55 | 19.83 | -0.05% | 3,333,652 |
| Sep 3, 2024 | 20.90 | 20.98 | 20.49 | 20.56 | 19.84 | -3.79% | 2,200,945 |
| Aug 30, 2024 | 21.27 | 21.48 | 21.16 | 21.37 | 20.62 | 0.19% | 2,050,220 |
| Aug 29, 2024 | 20.91 | 21.45 | 20.85 | 21.33 | 20.58 | 3.44% | 1,481,975 |
| Aug 28, 2024 | 20.92 | 21.12 | 20.57 | 20.62 | 19.90 | -2.27% | 1,780,599 |
| Aug 27, 2024 | 20.88 | 21.31 | 20.88 | 21.10 | 20.36 | -2.22% | 1,845,253 |