Star Bulk Carriers Corp. (SBLK)

NASDAQ: SBLK · Real-Time Price · USD

27.36

+0.29 (1.07%)

At close: Nov 10, 2026, 4:00 PM EST

27.36

0.00 (0.00%)

After-hours: Nov 10, 2026, 4:15 PM EST

Star Bulk Carriers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	26.54	27.44	26.54	27.36	27.36	1.07%	1,988,056
Nov 9, 2026	27.12	27.18	26.85	27.07	27.07	1.27%	1,299,751
Nov 6, 2026	26.85	26.99	26.46	26.73	26.73	0.87%	944,637
Nov 5, 2026	27.40	27.61	26.45	26.50	26.50	-2.57%	1,850,521
Nov 4, 2026	27.69	27.84	26.94	27.20	27.20	-0.37%	1,148,862
Nov 3, 2026	27.25	27.37	26.79	27.30	27.30	0.70%	1,200,746
Nov 2, 2026	28.17	28.17	27.10	27.11	27.11	-4.41%	1,323,680
Oct 30, 2026	28.62	28.89	28.17	28.36	28.36	-1.83%	570,016
Oct 29, 2026	29.04	29.11	28.59	28.89	28.89	0.24%	1,147,875
Oct 28, 2026	29.17	29.72	28.53	28.82	28.82	-0.03%	937,410
Oct 27, 2026	28.98	29.37	28.78	28.83	28.83	-0.86%	1,384,936
Oct 26, 2026	29.15	29.50	28.98	29.08	29.08	0.35%	922,357
Oct 23, 2026	28.65	29.43	28.56	28.98	28.98	1.15%	877,087
Oct 22, 2026	28.35	28.95	28.22	28.65	28.65	-0.59%	1,242,647
Oct 21, 2026	28.41	29.12	28.41	28.82	28.82	2.60%	1,468,288
Oct 20, 2026	27.91	28.37	27.78	28.09	28.09	0.04%	929,083
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