Skip to main content
Star Bulk Carriers Corp. (SBLK)
NASDAQ: SBLK · Real-Time Price · USD
20.45
+0.17 (0.84%)
At close: Dec 5, 2025, 4:00 PM EST
20.40
-0.05 (-0.24%)
After-hours: Dec 5, 2025, 7:11 PM EST

Star Bulk Carriers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.3920.5620.2120.4520.45-0.24%1,399,227
Dec 4, 202520.4820.6320.3520.5020.390.44%1,650,668
Dec 3, 202520.3520.8720.2520.4120.303.08%1,841,503
Dec 2, 202520.0220.0219.5519.8019.69-1.05%1,306,473
Dec 1, 202519.9020.1419.8120.0119.900.55%1,469,771
Nov 28, 202519.7519.9819.5119.9019.790.81%713,909
Nov 26, 202519.8919.9019.6019.7419.63-0.60%1,146,855
Nov 25, 202519.7519.8919.5219.8619.750.56%1,011,660
Nov 24, 202519.1019.7519.0019.7519.643.19%1,848,418
Nov 21, 202518.8919.1518.8919.1419.041.86%1,142,109
Nov 20, 202519.3719.5718.7418.7918.69-1.36%1,370,683
Nov 19, 202519.1519.6118.9019.0518.95-1.30%2,406,893
Nov 18, 202519.1519.4719.0519.3019.200.78%1,414,312
Nov 17, 202518.9319.2918.8019.1519.051.22%777,286
Nov 14, 202518.7719.0318.5518.9218.82-0.63%480,381
Nov 13, 202518.8719.3918.8619.0418.941.38%967,215
Nov 12, 202518.7018.8918.5618.7818.68-0.05%522,063
Nov 11, 202518.7918.9618.7118.7918.690.70%749,746
Nov 10, 202518.3618.8018.2418.6618.562.58%655,612
Nov 7, 202518.0318.2417.8818.1918.090.22%492,457
Nov 6, 202518.2418.4617.9118.1518.05-1.41%855,614
Nov 5, 202517.9818.5117.9018.4118.312.56%921,967
Nov 4, 202518.2218.2417.7617.9517.85-1.70%1,082,806
Nov 3, 202518.5318.7218.2218.2618.16-2.98%866,565
Oct 31, 202518.6818.9018.5118.8218.720.75%476,035
Oct 30, 202518.5218.8318.4318.6818.580.59%596,546
Oct 29, 202518.3718.8118.2918.5718.471.92%881,654
Oct 28, 202517.7618.4217.7618.2218.121.73%640,367
Oct 27, 202517.6417.9217.5917.9117.812.28%491,514
Oct 24, 202517.5017.9017.4317.5117.42-1.19%478,970
Oct 23, 202517.7017.8917.6317.7217.621.06%629,664
Oct 22, 202517.4017.5617.2917.5417.440.49%688,545
Oct 21, 202517.5017.6117.3817.4517.36-0.80%521,370
Oct 20, 202517.7017.9817.5817.5917.50-0.51%780,048
Oct 17, 202517.4317.8417.3917.6817.591.09%551,088
Oct 16, 202517.4817.8817.4017.4917.400.40%610,903
Oct 15, 202517.3117.7217.2917.4217.330.64%802,871
Oct 14, 202516.9817.3516.8417.3117.22-0.35%619,466
Oct 13, 202517.0717.4616.9517.3717.283.45%1,646,539
Oct 10, 202517.1017.5816.7216.7916.70-5.09%2,955,864
Oct 9, 202518.0618.2917.6817.6917.60-1.83%883,359
Oct 8, 202518.3918.4317.9118.0217.92-2.17%959,088
Oct 7, 202518.3518.5618.2718.4218.32-0.11%886,757
Oct 6, 202518.3118.6218.2818.4418.340.16%723,004
Oct 3, 202518.4918.5018.1718.4118.31-0.59%869,021
Oct 2, 202518.7818.8418.4618.5218.42-1.07%637,389
Oct 1, 202518.5518.8518.4218.7218.620.70%854,007
Sep 30, 202518.6418.7218.4218.5918.49-0.80%1,064,374
Sep 29, 202519.2719.2818.5718.7418.64-2.75%1,251,319
Sep 26, 202519.4319.5419.2519.2719.17-0.46%520,096