Skip to main content
logo
Star Bulk Carriers Corp. (SBLK)
NASDAQ: SBLK · Real-Time Price · USD
25.81
-0.94 (-3.51%)
At close: Jun 18, 2026, 4:00 PM EDT
25.99
+0.18 (0.68%)
After-hours: Jun 18, 2026, 7:52 PM EDT

Star Bulk Carriers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202626.7326.8325.3025.8125.81-3.51%2,071,607
Jun 17, 202626.6727.0726.6526.7526.750.45%1,291,886
Jun 16, 202627.0227.2126.5026.6326.63-1.63%856,560
Jun 15, 202627.2027.4026.9027.0727.07-0.29%746,382
Jun 12, 202626.6627.3026.6627.1527.151.88%685,097
Jun 11, 202626.8027.3326.7527.1526.652.18%1,186,523
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
Apr 28, 202624.7924.8924.4724.6424.190.24%609,762
Apr 27, 202624.4824.7424.1724.5824.131.44%844,006
Apr 24, 202624.0924.3623.8824.2323.780.25%801,767
Apr 23, 202624.9925.1024.0624.1723.72-2.66%590,416
Apr 22, 202624.3624.8824.2024.8324.371.93%801,080
Apr 21, 202625.3825.4224.1324.3623.91-1.93%1,064,307
Apr 20, 202624.4025.4223.9524.8424.381.60%1,187,927
Apr 17, 202624.7825.0824.3524.4524.00-0.33%983,523
Apr 16, 202624.6424.8824.3124.5324.08-0.45%562,313
Apr 15, 202624.9925.1424.4824.6424.190.24%631,790
Apr 14, 202624.9925.1824.5124.5824.13-0.61%836,341
Apr 13, 202624.2224.8024.2224.7324.272.11%948,011
Apr 10, 202624.3224.3723.8524.2223.770.12%917,016
Apr 9, 202624.7424.8024.0224.1923.74-1.79%903,313