Skip to main content
logo
Star Bulk Carriers Corp. (SBLK)
NASDAQ: SBLK · Real-Time Price · USD
26.35
+0.47 (1.82%)
Jul 10, 2026, 4:00 PM EDT - Market closed

Star Bulk Carriers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202626.0626.3926.0526.3526.351.82%896,524
Jul 9, 202626.3426.4025.3825.8825.88-2.19%1,134,573
Jul 8, 202626.2026.6026.0326.4626.460.99%1,009,713
Jul 7, 202626.2026.4626.0226.2026.200.31%1,442,252
Jul 6, 202625.3726.8725.3726.1226.123.86%1,426,309
Jul 2, 202625.3725.9525.0225.1525.151.37%1,430,460
Jul 1, 202624.9525.3424.7824.8124.81-0.64%918,460
Jun 30, 202624.8625.1624.6724.9724.971.34%1,147,725
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
May 19, 202626.4926.5025.9026.0825.60-1.06%1,342,696
May 18, 202626.3526.4226.0426.3625.87-0.42%1,124,175
May 15, 202626.3226.5526.1526.4725.98-0.79%701,817
May 14, 202626.7426.8626.3526.6826.19-0.04%733,213
May 13, 202627.5727.6926.4026.6926.20-2.38%1,048,848
May 12, 202626.7027.4126.5027.3426.842.24%1,137,290
May 11, 202627.1127.2526.4126.7426.25-0.34%1,176,182
May 8, 202626.9927.1226.6926.8326.340.07%1,004,311
May 7, 202626.9027.1426.6326.8126.32-0.33%1,710,635
May 6, 202626.6827.0026.3726.9026.400.82%1,575,781
May 5, 202626.0026.9725.9526.6826.195.45%2,071,575
May 4, 202625.6026.0325.1825.3024.830.08%1,096,818
May 1, 202625.1725.3124.7325.2824.810.60%811,974
Apr 30, 202624.9625.3524.8625.1324.671.00%1,171,703
Apr 29, 202624.7525.1024.6424.8824.420.97%835,599