Star Bulk Carriers Corp. (SBLK)
NASDAQ: SBLK · Real-Time Price · USD
18.83
-0.16 (-0.84%)
At close: Aug 14, 2025, 4:00 PM
18.85
+0.02 (0.10%)
Pre-market: Aug 15, 2025, 8:45 AM EDT
Star Bulk Carriers Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 19.01 | 19.02 | 18.81 | 18.83 | 18.83 | -0.84% | 669,087 |
Aug 13, 2025 | 18.80 | 19.25 | 18.80 | 18.99 | 18.99 | 1.06% | 1,026,559 |
Aug 12, 2025 | 18.60 | 19.13 | 18.52 | 18.79 | 18.79 | 1.46% | 884,277 |
Aug 11, 2025 | 18.73 | 18.85 | 18.25 | 18.52 | 18.52 | -1.70% | 1,254,090 |
Aug 8, 2025 | 19.06 | 19.37 | 18.80 | 18.84 | 18.84 | -0.69% | 873,842 |
Aug 7, 2025 | 18.94 | 19.24 | 18.70 | 18.97 | 18.97 | -0.94% | 1,614,635 |
Aug 6, 2025 | 19.33 | 19.38 | 19.10 | 19.15 | 19.15 | -0.83% | 936,043 |
Aug 5, 2025 | 18.92 | 19.33 | 18.92 | 19.31 | 19.31 | 2.88% | 1,396,026 |
Aug 4, 2025 | 18.35 | 18.83 | 18.35 | 18.77 | 18.77 | 1.90% | 642,237 |
Aug 1, 2025 | 18.18 | 18.46 | 18.05 | 18.42 | 18.42 | 0.88% | 574,858 |
Jul 31, 2025 | 18.31 | 18.54 | 18.20 | 18.26 | 18.26 | -0.49% | 824,795 |
Jul 30, 2025 | 18.61 | 18.67 | 18.27 | 18.35 | 18.35 | -1.71% | 784,089 |
Jul 29, 2025 | 18.68 | 18.77 | 18.51 | 18.67 | 18.67 | -0.95% | 1,135,958 |
Jul 28, 2025 | 18.74 | 18.90 | 18.67 | 18.85 | 18.85 | 0.27% | 1,262,550 |
Jul 25, 2025 | 18.84 | 19.14 | 18.68 | 18.80 | 18.80 | -1.21% | 1,678,883 |
Jul 24, 2025 | 19.09 | 19.24 | 19.03 | 19.03 | 19.03 | -0.16% | 1,550,574 |
Jul 23, 2025 | 19.12 | 19.29 | 19.05 | 19.06 | 19.06 | 0.53% | 1,098,305 |
Jul 22, 2025 | 18.55 | 19.04 | 18.55 | 18.96 | 18.96 | 2.88% | 1,460,341 |
Jul 21, 2025 | 18.54 | 18.56 | 18.36 | 18.43 | 18.43 | -0.70% | 569,689 |
Jul 18, 2025 | 18.79 | 18.86 | 18.55 | 18.56 | 18.56 | -1.12% | 1,149,456 |
Jul 17, 2025 | 18.33 | 19.08 | 18.28 | 18.77 | 18.77 | 3.08% | 1,802,669 |
Jul 16, 2025 | 18.07 | 18.35 | 17.97 | 18.21 | 18.21 | 1.62% | 792,644 |
Jul 15, 2025 | 18.52 | 18.52 | 17.92 | 17.92 | 17.92 | -2.56% | 857,781 |
Jul 14, 2025 | 18.56 | 18.59 | 18.29 | 18.39 | 18.39 | -0.70% | 893,940 |
Jul 11, 2025 | 18.10 | 18.62 | 18.06 | 18.52 | 18.52 | 2.77% | 1,566,462 |
Jul 10, 2025 | 17.67 | 18.34 | 17.65 | 18.02 | 18.02 | 3.56% | 1,341,433 |
Jul 9, 2025 | 17.80 | 17.80 | 17.27 | 17.40 | 17.40 | -2.58% | 1,716,496 |
Jul 8, 2025 | 18.20 | 18.29 | 17.80 | 17.86 | 17.86 | -1.90% | 1,075,181 |
Jul 7, 2025 | 18.10 | 18.59 | 18.09 | 18.21 | 18.21 | 0.91% | 1,996,954 |
Jul 3, 2025 | 17.94 | 18.16 | 17.93 | 18.04 | 18.04 | 0.47% | 1,230,474 |
Jul 2, 2025 | 17.50 | 18.18 | 17.44 | 17.96 | 17.96 | 3.31% | 3,301,408 |
Jul 1, 2025 | 17.16 | 17.42 | 16.91 | 17.38 | 17.38 | 0.75% | 2,681,762 |
Jun 30, 2025 | 17.04 | 17.28 | 16.88 | 17.25 | 17.25 | 0.76% | 2,361,395 |
Jun 27, 2025 | 17.10 | 17.26 | 16.97 | 17.12 | 17.12 | 0.18% | 2,504,959 |
Jun 26, 2025 | 17.12 | 17.13 | 16.82 | 17.09 | 17.09 | -0.18% | 2,977,467 |
Jun 25, 2025 | 16.98 | 17.60 | 16.80 | 17.12 | 17.12 | 0.88% | 3,424,386 |
Jun 24, 2025 | 16.36 | 17.02 | 16.21 | 16.97 | 16.97 | 2.54% | 2,530,642 |
Jun 23, 2025 | 16.39 | 16.64 | 16.33 | 16.55 | 16.55 | 0.49% | 2,329,324 |
Jun 20, 2025 | 16.78 | 16.80 | 16.45 | 16.47 | 16.47 | -1.96% | 1,480,194 |
Jun 18, 2025 | 16.75 | 16.90 | 16.61 | 16.80 | 16.80 | -0.06% | 1,035,788 |
Jun 17, 2025 | 16.96 | 17.07 | 16.80 | 16.81 | 16.81 | -1.23% | 1,040,857 |
Jun 16, 2025 | 17.56 | 17.56 | 16.92 | 17.02 | 17.02 | -2.18% | 1,368,860 |
Jun 13, 2025 | 17.13 | 17.42 | 16.94 | 17.40 | 17.40 | 2.29% | 1,693,961 |
Jun 12, 2025 | 16.84 | 17.07 | 16.76 | 17.01 | 17.01 | 0.89% | 1,785,055 |
Jun 11, 2025 | 16.75 | 16.95 | 16.66 | 16.86 | 16.86 | 1.87% | 1,643,715 |
Jun 10, 2025 | 16.56 | 16.78 | 16.39 | 16.55 | 16.55 | 0.61% | 1,924,500 |
Jun 9, 2025 | 16.70 | 16.72 | 16.43 | 16.45 | 16.45 | -1.44% | 1,513,159 |
Jun 6, 2025 | 16.61 | 16.89 | 16.54 | 16.69 | 16.69 | 1.58% | 1,788,137 |
Jun 5, 2025 | 16.42 | 16.69 | 16.37 | 16.43 | 16.38 | 1.55% | 1,390,399 |
Jun 4, 2025 | 16.50 | 16.58 | 16.18 | 16.18 | 16.13 | -0.12% | 1,375,288 |