Skip to main content
IC
Star Bulk Carriers Corp. (SBLK)
NASDAQ: SBLK · Real-Time Price · USD
16.20
+0.68 (4.38%)
At close: May 12, 2025, 4:00 PM
16.01
-0.19 (-1.17%)
After-hours: May 12, 2025, 6:12 PM EDT

Star Bulk Carriers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202516.3716.4716.0716.2016.204.38%1,764,259
May 9, 202515.4515.5515.1615.5215.521.44%894,474
May 8, 202515.0115.3314.8515.3015.302.27%1,055,771
May 7, 202515.0015.0414.7914.9614.96-0.13%785,148
May 6, 202514.9615.2314.9014.9814.98-0.66%1,083,171
May 5, 202515.0015.2714.9915.0815.080.33%507,700
May 2, 202515.0015.1614.8815.0315.031.55%716,710
May 1, 202514.8214.9814.6914.8014.800.41%640,437
Apr 30, 202514.5814.8114.4514.7414.740.34%762,915
Apr 29, 202514.5514.7614.5514.6914.690.34%676,963
Apr 28, 202514.4314.6914.3814.6414.641.04%1,024,663
Apr 25, 202514.3114.7814.2614.4914.490.28%649,023
Apr 24, 202514.0714.4613.9914.4514.453.14%623,669
Apr 23, 202513.9214.2513.9214.0114.013.32%1,259,748
Apr 22, 202513.6613.7813.4713.5613.56-0.22%603,777
Apr 21, 202513.7513.7913.3713.5913.59-1.45%882,766
Apr 17, 202513.6313.8013.5913.7913.791.77%1,002,217
Apr 16, 202513.5513.7013.4013.5513.55-0.22%1,109,806
Apr 15, 202514.1314.1413.5213.5813.58-4.43%1,230,097
Apr 14, 202514.4914.4914.0914.2114.21-0.21%1,188,925
Apr 11, 202513.4514.2713.4314.2414.248.12%1,222,940
Apr 10, 202513.2513.6513.0013.1713.17-2.66%1,744,538
Apr 9, 202512.3813.8012.0613.5313.536.87%2,692,091
Apr 8, 202514.0614.0812.3912.6612.66-8.86%4,890,718
Apr 7, 202512.8514.1712.8013.8913.896.19%3,773,736
Apr 4, 202513.4613.6012.7213.0813.08-7.95%3,526,557
Apr 3, 202514.9415.0114.1914.2114.21-9.20%3,162,218
Apr 2, 202515.7215.7215.4415.6515.65-0.45%1,229,209
Apr 1, 202515.6015.8115.4315.7215.721.03%1,097,821
Mar 31, 202515.5515.7415.2415.5615.56-2.63%1,185,492
Mar 28, 202515.8416.2215.7815.9815.980.44%1,075,451
Mar 27, 202516.0916.1315.8215.9115.91-1.30%1,548,470
Mar 26, 202516.1616.1815.8516.1216.12-0.52%1,037,791
Mar 25, 202516.3016.4816.1616.2116.21-0.70%964,004
Mar 24, 202516.5816.7616.2416.3216.32-1.57%1,376,613
Mar 21, 202516.9317.0016.5516.5816.58-3.32%3,086,505
Mar 20, 202516.9117.3416.8117.1517.151.24%1,386,059
Mar 19, 202517.2317.3016.8316.9416.941.56%2,071,643
Mar 18, 202516.5316.9016.3816.6816.680.79%1,904,249
Mar 17, 202516.7316.9516.5216.5516.55-0.30%2,399,852
Mar 14, 202516.2916.6315.9216.6016.601.22%2,848,479
Mar 13, 202516.5416.7016.3516.4016.40-0.61%4,528,051
Mar 12, 202516.2016.6516.1116.5016.504.50%4,320,719
Mar 11, 202515.7015.8415.1815.7915.790.25%2,705,451
Mar 10, 202515.8516.0115.4915.7515.75-1.99%2,186,107
Mar 7, 202515.8716.2915.8016.0716.071.52%1,794,573
Mar 6, 202515.3915.8615.3115.8315.832.99%2,536,031
Mar 5, 202515.5115.6715.1915.3715.37-0.97%3,513,377
Mar 4, 202514.9115.6314.5615.5215.521.90%2,614,722
Mar 3, 202515.7315.7515.2115.2315.14-2.56%2,735,905