Skip to main content
logo
Star Bulk Carriers Corp. (SBLK)
NASDAQ: SBLK · Real-Time Price · USD
30.50
+1.34 (4.60%)
At close: Aug 21, 2026, 4:00 PM EDT
30.55
+0.05 (0.16%)
After-hours: Aug 21, 2026, 7:54 PM EDT

Star Bulk Carriers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202629.5031.0029.4530.5030.504.60%2,679,483
Aug 20, 202630.2530.5129.8630.0629.16-0.36%1,514,172
Aug 19, 202630.3030.9030.0330.1729.270.13%1,542,299
Aug 18, 202630.0330.2529.6130.1329.230.13%1,891,919
Aug 17, 202629.0530.1829.0030.0929.193.58%2,027,205
Aug 14, 202628.9429.1928.6029.0528.181.08%1,196,641
Aug 13, 202627.9028.8427.9028.7427.883.05%1,612,183
Aug 12, 202627.4827.9727.1527.8927.050.80%1,051,902
Aug 11, 202628.2128.3627.2927.6726.84-2.64%1,456,211
Aug 10, 202628.8729.2128.3028.4227.57-1.66%1,259,932
Aug 7, 202628.6729.0828.4228.9028.031.08%1,915,285
Aug 6, 202629.5029.5028.1028.5927.732.25%1,568,314
Aug 5, 202628.2428.5127.8227.9627.12-0.92%881,407
Aug 4, 202628.9128.9128.0328.2227.38-1.78%1,432,307
Aug 3, 202629.1229.3428.4528.7327.87-0.07%1,426,985
Jul 31, 202628.9729.3428.6128.7527.89-1.37%990,203
Jul 30, 202627.6929.1727.6929.1528.286.43%1,934,434
Jul 29, 202628.1028.2327.2527.3926.57-2.18%1,099,903
Jul 28, 202626.9728.0626.8228.0027.163.32%1,876,348
Jul 27, 202627.5127.6826.8927.1026.29-3.70%1,216,597
Jul 24, 202627.3428.4027.2528.1427.303.65%2,162,443
Jul 23, 202626.7727.1726.4727.1526.341.42%916,737
Jul 22, 202626.5726.9526.5726.7725.970.34%698,286
Jul 21, 202626.0926.7525.8526.6825.882.26%1,026,871
Jul 20, 202625.4026.3425.2726.0925.314.78%1,341,550
Jul 17, 202625.7125.9724.8624.9024.15-4.30%1,286,074
Jul 16, 202626.1926.7825.9826.0225.24-1.25%799,512
Jul 15, 202626.7426.7826.1426.3525.56-0.79%886,980
Jul 14, 202626.5527.2726.3726.5625.760.08%1,140,092
Jul 13, 202626.5026.7226.4026.5425.750.72%830,808
Jul 10, 202626.0626.3926.0526.3525.561.82%919,155
Jul 9, 202626.3426.4025.3825.8825.11-2.19%1,248,871
Jul 8, 202626.2026.6026.0326.4625.670.99%1,043,968
Jul 7, 202626.2026.4626.0226.2025.420.31%1,471,596
Jul 6, 202625.3726.8725.3726.1225.343.86%1,435,710
Jul 2, 202625.3725.9525.0225.1524.401.37%1,454,233
Jul 1, 202624.9525.3424.7824.8124.07-0.64%918,712
Jun 30, 202624.8625.1624.6724.9724.221.34%1,147,734
Jun 29, 202624.7724.9524.3624.6423.900.98%1,690,669
Jun 26, 202625.1725.1923.8624.4023.67-3.67%1,689,322
Jun 25, 202625.6525.8825.2525.3324.57-1.32%1,217,787
Jun 24, 202626.6126.7925.5225.6724.90-4.86%2,689,113
Jun 23, 202626.5227.1326.5026.9826.171.73%990,882
Jun 22, 202625.8126.6325.7726.5225.732.75%1,051,226
Jun 18, 202626.7326.8325.3025.8125.04-3.51%2,153,039
Jun 17, 202626.6727.0726.6526.7525.950.45%1,292,229
Jun 16, 202627.0227.2126.5026.6325.83-1.63%874,251
Jun 15, 202627.2027.4026.9027.0726.26-0.29%746,591
Jun 12, 202626.6627.3026.6627.1526.341.88%689,921
Jun 11, 202626.8027.3326.7527.1525.852.18%1,303,325