Skip to main content
logo
Star Bulk Carriers Corp. (SBLK)
NASDAQ: SBLK · Real-Time Price · USD
28.75
-0.40 (-1.37%)
At close: Jul 31, 2026, 4:00 PM EDT
29.10
+0.35 (1.22%)
After-hours: Jul 31, 2026, 7:34 PM EDT

Star Bulk Carriers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202628.9729.3428.6128.7528.75-1.37%989,266
Jul 30, 202627.6929.1727.6929.1529.156.43%1,933,518
Jul 29, 202628.1028.2327.2527.3927.39-2.18%1,099,885
Jul 28, 202626.9728.0626.8228.0028.003.32%1,876,253
Jul 27, 202627.5127.6826.8927.1027.10-3.70%1,216,597
Jul 24, 202627.3428.4027.2528.1428.143.65%2,162,443
Jul 23, 202626.7727.1726.4727.1527.151.42%916,737
Jul 22, 202626.5726.9526.5726.7726.770.34%698,286
Jul 21, 202626.0926.7525.8526.6826.682.26%1,026,871
Jul 20, 202625.4026.3425.2726.0926.094.78%1,341,550
Jul 17, 202625.7125.9724.8624.9024.90-4.30%1,286,074
Jul 16, 202626.1926.7825.9826.0226.02-1.25%799,512
Jul 15, 202626.7426.7826.1426.3526.35-0.79%886,980
Jul 14, 202626.5527.2726.3726.5626.560.08%1,140,092
Jul 13, 202626.5026.7226.4026.5426.540.72%830,808
Jul 10, 202626.0626.3926.0526.3526.351.82%919,155
Jul 9, 202626.3426.4025.3825.8825.88-2.19%1,248,871
Jul 8, 202626.2026.6026.0326.4626.460.99%1,043,968
Jul 7, 202626.2026.4626.0226.2026.200.31%1,471,596
Jul 6, 202625.3726.8725.3726.1226.123.86%1,435,710
Jul 2, 202625.3725.9525.0225.1525.151.37%1,454,233
Jul 1, 202624.9525.3424.7824.8124.81-0.64%918,712
Jun 30, 202624.8625.1624.6724.9724.971.34%1,147,734
Jun 29, 202624.7724.9524.3624.6424.640.98%1,690,669
Jun 26, 202625.1725.1923.8624.4024.40-3.67%1,689,322
Jun 25, 202625.6525.8825.2525.3325.33-1.32%1,217,787
Jun 24, 202626.6126.7925.5225.6725.67-4.86%2,689,113
Jun 23, 202626.5227.1326.5026.9826.981.73%990,882
Jun 22, 202625.8126.6325.7726.5226.522.75%1,051,226
Jun 18, 202626.7326.8325.3025.8125.81-3.51%2,153,039
Jun 17, 202626.6727.0726.6526.7526.750.45%1,292,229
Jun 16, 202627.0227.2126.5026.6326.63-1.63%874,251
Jun 15, 202627.2027.4026.9027.0727.07-0.29%746,591
Jun 12, 202626.6627.3026.6627.1527.151.88%689,921
Jun 11, 202626.8027.3326.7527.1526.652.18%1,303,325
Jun 10, 202626.7126.9826.4226.5726.08-0.67%1,510,070
Jun 9, 202626.8027.0826.3526.7526.260.11%1,283,349
Jun 8, 202627.3127.3526.2126.7226.23-2.20%1,042,620
Jun 5, 202626.9827.5326.9227.3226.820.63%944,509
Jun 4, 202627.1727.3126.7827.1526.65-0.07%1,204,256
Jun 3, 202627.2927.4726.9227.1726.67-0.84%989,654
Jun 2, 202628.1028.1627.3727.4026.90-2.87%1,122,244
Jun 1, 202627.1128.5026.9528.2127.693.52%1,802,174
May 29, 202627.1027.4126.8427.2526.750.26%1,593,057
May 28, 202627.6327.8327.1127.1826.68-0.55%1,423,119
May 27, 202627.4427.9527.1327.3326.83-0.80%2,179,922
May 26, 202627.2627.6826.8027.5527.044.36%1,953,852
May 22, 202626.8126.8326.1126.4025.91-1.93%1,470,594
May 21, 202627.9828.2826.6126.9226.420.86%3,212,309
May 20, 202626.3026.9426.2426.6926.202.34%1,486,342