Skip to main content
logo
Star Bulk Carriers Corp. (SBLK)
NASDAQ: SBLK · Real-Time Price · USD
28.41
+1.16 (4.26%)
Jun 1, 2026, 1:01 PM EDT - Market open

Star Bulk Carriers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202627.1128.3326.9528.30-3.85%926,404
May 29, 202627.1027.4126.8427.2527.250.26%1,592,832
May 28, 202627.6327.8327.1127.1827.18-0.55%1,423,119
May 27, 202627.4427.9527.1327.3327.33-0.80%2,179,922
May 26, 202627.2627.6826.8027.5527.554.36%1,953,852
May 22, 202626.8126.8326.1126.4026.40-1.93%1,470,594
May 21, 202627.9828.2826.6126.9226.920.86%3,212,309
May 20, 202626.3026.9426.2426.6926.692.34%1,486,342
May 19, 202626.4926.5025.9026.0826.08-1.06%1,342,696
May 18, 202626.3526.4226.0426.3626.36-0.42%1,124,175
May 15, 202626.3226.5526.1526.4726.47-0.79%701,817
May 14, 202626.7426.8626.3526.6826.68-0.04%733,213
May 13, 202627.5727.6926.4026.6926.69-2.38%1,048,848
May 12, 202626.7027.4126.5027.3427.342.24%1,137,290
May 11, 202627.1127.2526.4126.7426.74-0.34%1,176,182
May 8, 202626.9927.1226.6926.8326.830.07%1,004,311
May 7, 202626.9027.1426.6326.8126.81-0.33%1,710,635
May 6, 202626.6827.0026.3726.9026.900.82%1,575,781
May 5, 202626.0026.9725.9526.6826.685.45%2,071,575
May 4, 202625.6026.0325.1825.3025.300.08%1,096,818
May 1, 202625.1725.3124.7325.2825.280.60%811,974
Apr 30, 202624.9625.3524.8625.1325.131.00%1,171,703
Apr 29, 202624.7525.1024.6424.8824.880.97%835,599
Apr 28, 202624.7924.8924.4724.6424.640.24%609,762
Apr 27, 202624.4824.7424.1724.5824.581.44%844,006
Apr 24, 202624.0924.3623.8824.2324.230.25%801,767
Apr 23, 202624.9925.1024.0624.1724.17-2.66%590,416
Apr 22, 202624.3624.8824.2024.8324.831.93%801,080
Apr 21, 202625.3825.4224.1324.3624.36-1.93%1,064,307
Apr 20, 202624.4025.4223.9524.8424.841.60%1,187,927
Apr 17, 202624.7825.0824.3524.4524.45-0.33%983,523
Apr 16, 202624.6424.8824.3124.5324.53-0.45%562,313
Apr 15, 202624.9925.1424.4824.6424.640.24%631,790
Apr 14, 202624.9925.1824.5124.5824.58-0.61%836,341
Apr 13, 202624.2224.8024.2224.7324.732.11%948,011
Apr 10, 202624.3224.3723.8524.2224.220.12%917,016
Apr 9, 202624.7424.8024.0224.1924.19-1.79%903,313
Apr 8, 202624.0224.6524.0224.6324.633.84%802,114
Apr 7, 202624.0824.2723.5823.7223.72-1.58%607,007
Apr 6, 202624.1324.3123.8124.1024.10-0.90%539,702
Apr 2, 202623.3024.3423.1824.3224.322.83%1,259,770
Apr 1, 202623.1423.8623.0823.6523.652.96%1,346,710
Mar 31, 202622.2723.0022.2322.9722.974.41%1,257,347
Mar 30, 202622.2922.4621.8522.0022.00-1.12%1,962,742
Mar 27, 202622.5022.5822.1722.2522.25-1.11%1,274,044
Mar 26, 202622.6823.1322.4122.5022.50-1.57%1,367,343
Mar 25, 202623.5123.5122.7222.8622.86-2.27%957,321
Mar 24, 202622.9623.4622.8523.3923.392.50%1,087,471
Mar 23, 202622.5023.0922.4822.8222.822.19%1,228,007
Mar 20, 202623.0123.0122.1922.3322.33-1.76%1,374,153