Star Bulk Carriers Corp. (SBLK)

NASDAQ: SBLK · Real-Time Price · USD

28.82

+0.73 (2.60%)

At close: Oct 21, 2026, 4:00 PM EDT

28.82

0.00 (0.00%)

After-hours: Oct 21, 2026, 4:29 PM EDT

Star Bulk Carriers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	28.41	29.12	28.41	28.82	28.82	2.60%	1,468,136
Oct 20, 2026	27.91	28.37	27.78	28.09	28.09	0.04%	929,080
Oct 19, 2026	28.07	28.62	27.73	28.08	28.08	1.04%	1,614,090
Oct 16, 2026	28.24	28.39	27.72	27.79	27.79	-0.68%	1,478,321
Oct 15, 2026	28.16	28.42	27.71	27.98	27.98	-2.75%	1,926,488
Oct 14, 2026	29.40	29.43	28.30	28.77	28.77	-3.42%	1,935,710
Oct 13, 2026	29.99	30.04	29.61	29.79	29.79	-0.17%	1,122,806
Oct 12, 2026	29.87	30.52	29.75	29.84	29.84	0.47%	1,497,277
Oct 9, 2026	30.25	30.25	29.56	29.70	29.70	-2.53%	1,237,432
Oct 8, 2026	29.85	30.52	29.85	30.47	30.47	2.63%	1,438,087
Oct 7, 2026	29.68	30.03	29.65	29.69	29.69	-0.57%	1,376,096
Oct 6, 2026	30.60	30.68	29.57	29.86	29.86	-3.18%	2,456,105
Oct 5, 2026	30.88	31.03	30.07	30.84	30.84	0.29%	1,224,243
Oct 2, 2026	29.95	30.78	29.82	30.75	30.75	1.05%	1,417,580
Oct 1, 2026	29.61	30.56	29.30	30.43	30.43	3.64%	2,098,282
Sep 30, 2026	29.69	30.08	29.25	29.36	29.36	0.55%	2,125,160
Sep 29, 2026	29.15	29.58	28.94	29.20	29.20	-0.34%	1,596,972
Sep 28, 2026	29.60	29.68	29.24	29.30	29.30	-0.81%	1,902,940
Sep 25, 2026	29.81	29.92	29.15	29.54	29.54	-1.20%	2,715,523
Sep 24, 2026	30.16	30.72	29.79	29.90	29.90	-1.64%	2,777,750
Sep 23, 2026	30.87	31.19	30.02	30.40	30.40	-1.75%	1,690,288
Sep 22, 2026	31.14	31.50	30.75	30.94	30.94	-2.49%	2,041,965
Sep 21, 2026	32.66	32.66	31.63	31.73	31.73	-2.31%	1,339,247
Sep 18, 2026	32.10	32.50	31.83	32.48	32.48	2.30%	2,666,544
Sep 17, 2026	31.28	32.15	31.13	31.75	31.75	2.85%	2,220,214
Sep 16, 2026	30.76	31.29	30.61	30.87	30.87	-1.09%	2,363,363
Sep 15, 2026	30.55	31.54	30.35	31.21	31.21	1.23%	2,145,180
Sep 14, 2026	30.89	31.00	30.35	30.83	30.83	-1.09%	2,019,849
Sep 11, 2026	30.74	31.20	30.62	31.17	31.17	1.40%	1,308,773
Sep 10, 2026	31.14	31.29	30.54	30.74	30.74	-1.35%	2,374,919
Sep 9, 2026	30.97	31.28	30.56	31.16	31.16	0.45%	1,001,605
Sep 8, 2026	31.35	31.47	30.65	31.02	31.02	-4.32%	2,395,370
Sep 4, 2026	32.50	32.88	32.25	32.42	32.42	1.73%	1,445,397
Sep 3, 2026	32.02	32.40	31.71	31.87	31.87	0.16%	1,826,284
Sep 2, 2026	31.21	31.88	31.21	31.82	31.82	2.48%	1,716,845
Sep 1, 2026	30.99	31.37	30.70	31.05	31.05	0.58%	1,173,492
Aug 31, 2026	30.55	31.01	30.28	30.87	30.87	1.28%	1,364,230
Aug 28, 2026	30.44	30.79	30.39	30.48	30.48	0.20%	797,673
Aug 27, 2026	30.02	30.74	29.97	30.42	30.42	2.84%	1,373,093
Aug 26, 2026	30.95	30.98	29.42	29.58	29.58	-4.92%	1,208,782
Aug 25, 2026	30.75	31.25	30.25	31.11	31.11	1.34%	2,016,129
Aug 24, 2026	30.41	30.97	30.41	30.70	30.70	0.66%	1,664,563
Aug 21, 2026	29.50	31.00	29.45	30.50	30.50	4.60%	2,808,266
Aug 20, 2026	30.25	30.51	29.86	30.06	29.16	-0.36%	1,605,181
Aug 19, 2026	30.30	30.90	30.03	30.17	29.27	0.13%	1,542,299
Aug 18, 2026	30.03	30.25	29.61	30.13	29.23	0.13%	1,891,919
Aug 17, 2026	29.05	30.18	29.00	30.09	29.19	3.58%	2,027,205
Aug 14, 2026	28.94	29.19	28.60	29.05	28.18	1.08%	1,196,641
Aug 13, 2026	27.90	28.84	27.90	28.74	27.88	3.05%	1,612,183
Aug 12, 2026	27.48	27.97	27.15	27.89	27.05	0.80%	1,051,902