Skip to main content
Star Bulk Carriers Corp. (SBLK)
NASDAQ: SBLK · Real-Time Price · USD
23.73
+0.07 (0.30%)
Mar 9, 2026, 3:43 PM EDT - Market open

Star Bulk Carriers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.0923.9022.9623.57--0.38%1,559,752
Mar 6, 202624.1024.3323.4423.6623.29-3.90%2,806,200
Mar 5, 202625.4725.4724.3824.6224.23-3.94%1,944,529
Mar 4, 202625.8826.0925.4225.6325.23-2.36%4,550,455
Mar 3, 202626.3526.6125.7426.2525.84-2.38%2,456,708
Mar 2, 202626.8627.2026.0126.8926.472.28%2,414,749
Feb 27, 202625.0926.4225.0926.2925.885.08%2,861,027
Feb 26, 202624.9225.5024.4425.0224.630.40%4,482,077
Feb 25, 202625.3925.5424.6024.9224.53-1.42%3,030,429
Feb 24, 202625.3125.8225.1725.2824.880.16%2,218,407
Feb 23, 202625.0125.3624.9025.2424.85-1,107,668
Feb 20, 202625.0925.4525.0825.2424.851.00%2,335,301
Feb 19, 202624.6625.2024.5724.9924.601.13%1,369,031
Feb 18, 202624.5424.9424.5124.7124.320.73%1,183,468
Feb 17, 202623.8024.7023.7224.5324.153.07%1,292,064
Feb 13, 202623.2423.8623.1623.8023.432.45%602,689
Feb 12, 202624.0524.3022.8823.2322.87-3.09%886,937
Feb 11, 202623.6224.0923.6223.9723.602.57%1,361,305
Feb 10, 202623.3123.5823.0823.3723.000.34%784,776
Feb 9, 202622.6423.3722.5023.2922.932.51%1,010,055
Feb 6, 202621.9222.9021.9222.7222.362.20%825,556
Feb 5, 202621.9322.6121.8022.2321.88-0.31%906,354
Feb 4, 202622.7122.8422.0722.3021.95-1.28%1,199,222
Feb 3, 202623.0023.0822.3322.5922.24-2.25%1,475,139
Feb 2, 202622.6223.2822.2623.1122.750.70%1,242,280
Jan 30, 202622.8023.2622.6222.9522.590.22%1,814,610
Jan 29, 202622.7622.9222.3022.9022.541.10%1,306,982
Jan 28, 202622.2122.7222.0522.6522.302.91%1,304,449
Jan 27, 202622.0022.4321.9722.0121.671.62%1,392,725
Jan 26, 202621.4821.8721.3821.6621.321.21%1,052,725
Jan 23, 202621.5521.8521.3821.4021.07-0.23%947,058
Jan 22, 202621.3221.5220.9321.4521.110.75%1,130,411
Jan 21, 202621.2021.5021.0521.2920.960.85%2,118,553
Jan 20, 202620.3721.1720.0321.1120.783.63%1,172,803
Jan 16, 202621.0021.4420.3020.3720.05-2.54%2,364,540
Jan 15, 202620.4820.9020.2220.9020.571.41%1,231,406
Jan 14, 202619.9920.6219.9720.6120.293.72%1,323,986
Jan 13, 202619.6519.9519.5919.8719.561.27%1,132,927
Jan 12, 202619.5019.8719.2919.6219.31-0.10%1,052,826
Jan 9, 202620.7320.7519.5319.6419.33-5.35%2,285,835
Jan 8, 202620.5020.7720.1820.7520.431.17%1,119,168
Jan 7, 202620.4320.5120.1420.5120.190.54%1,104,967
Jan 6, 202619.6120.7019.5820.4020.084.29%2,313,950
Jan 5, 202619.5019.7619.4619.5619.250.98%1,025,172
Jan 2, 202619.3619.5219.0819.3719.070.78%957,964
Dec 31, 202519.2019.2519.1119.2218.92-0.21%559,445
Dec 30, 202519.7119.7819.2419.2618.96-2.28%1,116,046
Dec 29, 202519.4019.8119.3019.7119.401.44%1,937,250
Dec 26, 202518.9519.4618.9019.4319.132.53%1,211,234
Dec 24, 202518.8619.0618.8018.9518.650.32%439,449
Dec 23, 202518.6518.9618.6118.8918.590.48%1,244,631
Dec 22, 202518.3018.9518.2818.8018.512.73%1,546,177
Dec 19, 202518.1018.3718.0118.3018.011.16%2,116,856
Dec 18, 202518.2918.4018.0218.0917.81-0.82%1,107,243
Dec 17, 202518.0018.3117.8618.2417.950.83%1,928,096
Dec 16, 202518.1918.2818.0918.0917.81-0.77%1,066,178
Dec 15, 202518.2518.2518.0218.2317.94-0.22%1,090,676
Dec 12, 202518.4718.5518.2218.2717.98-1.67%1,615,429
Dec 11, 202519.3219.4018.4618.5818.29-4.52%2,296,783
Dec 10, 202519.9020.0619.3119.4619.16-2.41%1,289,554
Dec 9, 202519.7520.0019.6019.9419.63-0.50%1,129,532
Dec 8, 202520.5020.5920.0220.0419.73-2.00%1,003,165
Dec 5, 202520.3920.5620.2120.4520.13-0.24%1,399,799
Dec 4, 202520.4820.6320.3520.5020.070.44%1,650,718
Dec 3, 202520.3520.8720.2520.4119.983.08%1,841,503
Dec 2, 202520.0220.0219.5519.8019.39-1.05%1,306,473
Dec 1, 202519.9020.1419.8120.0119.590.55%1,469,771
Nov 28, 202519.7519.9819.5119.9019.480.81%713,909
Nov 26, 202519.8919.9019.6019.7419.33-0.60%1,146,855
Nov 25, 202519.7519.8919.5219.8619.440.56%1,011,660
Nov 24, 202519.1019.7519.0019.7519.343.19%1,848,418
Nov 21, 202518.8919.1518.8919.1418.741.86%1,142,109
Nov 20, 202519.3719.5718.7418.7918.40-1.36%1,370,683
Nov 19, 202519.1519.6118.9019.0518.65-1.30%2,406,893
Nov 18, 202519.1519.4719.0519.3018.900.78%1,414,312
Nov 17, 202518.9319.2918.8019.1518.751.22%777,286
Nov 14, 202518.7719.0318.5518.9218.52-0.63%480,381
Nov 13, 202518.8719.3918.8619.0418.641.38%967,215
Nov 12, 202518.7018.8918.5618.7818.39-0.05%522,063
Nov 11, 202518.7918.9618.7118.7918.400.70%749,746
Nov 10, 202518.3618.8018.2418.6618.272.58%655,612
Nov 7, 202518.0318.2417.8818.1917.810.22%492,457
Nov 6, 202518.2418.4617.9118.1517.77-1.41%855,614
Nov 5, 202517.9818.5117.9018.4118.022.56%921,967
Nov 4, 202518.2218.2417.7617.9517.57-1.70%1,082,806
Nov 3, 202518.5318.7218.2218.2617.88-2.98%866,565
Oct 31, 202518.6818.9018.5118.8218.430.75%476,035
Oct 30, 202518.5218.8318.4318.6818.290.59%596,546
Oct 29, 202518.3718.8118.2918.5718.181.92%881,654
Oct 28, 202517.7618.4217.7618.2217.841.73%640,367
Oct 27, 202517.6417.9217.5917.9117.542.28%491,514
Oct 24, 202517.5017.9017.4317.5117.14-1.19%478,970
Oct 23, 202517.7017.8917.6317.7217.351.06%629,664
Oct 22, 202517.4017.5617.2917.5417.170.49%688,545
Oct 21, 202517.5017.6117.3817.4517.08-0.80%521,370
Oct 20, 202517.7017.9817.5817.5917.22-0.51%780,048
Oct 17, 202517.4317.8417.3917.6817.311.09%551,088
Oct 16, 202517.4817.8817.4017.4917.120.40%610,903
Oct 15, 202517.3117.7217.2917.4217.060.64%802,871
Oct 14, 202516.9817.3516.8417.3116.95-0.35%619,466