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
Sep 25, 202519.7919.8219.2219.3619.26-2.57%560,924
Sep 24, 202519.7919.9919.7219.8719.760.40%674,549
Sep 23, 202519.3719.8719.3619.7919.683.40%964,669
Sep 22, 202519.5119.6819.1219.1419.04-2.84%1,105,624
Sep 19, 202519.7919.8019.4519.7019.59-0.71%1,588,586
Sep 18, 202519.8019.8919.6919.8419.730.25%1,165,961
Sep 17, 202519.3219.8019.3019.7919.682.54%1,388,062
Sep 16, 202519.4119.4119.0619.3019.20-0.31%1,419,072
Sep 15, 202519.2419.5719.2419.3619.260.78%1,428,603
Sep 12, 202519.2319.4719.2019.2119.110.10%1,261,934
Sep 11, 202519.3019.3118.7519.1919.09-1.59%1,885,938
Sep 10, 202519.5019.7218.7119.5019.40-1.12%939,426
Sep 9, 202519.5319.7719.2919.7219.611.39%1,640,123
Sep 8, 202519.4919.7719.3819.4519.350.73%1,237,457
Sep 5, 202519.0519.3219.0219.3119.211.05%920,426
Sep 4, 202519.0019.1718.9019.1119.010.95%1,160,481
Sep 3, 202518.5018.9718.3418.9318.831.56%1,213,705
Sep 2, 202518.5018.7318.4618.6418.54-0.05%856,007
Aug 29, 202518.9219.1018.5318.6518.55-1.69%2,498,800
Aug 28, 202518.9819.0718.8818.9718.87-0.21%953,113
Aug 27, 202519.1319.1518.8919.0118.86-1.40%896,413
Aug 26, 202519.1819.3218.9319.2819.130.36%1,180,747
Aug 25, 202519.0519.2719.0519.2119.060.47%923,762
Aug 22, 202519.1019.3819.0519.1218.970.74%827,134
Aug 21, 202518.6819.0318.6518.9818.832.15%872,757
Aug 20, 202518.4518.6818.4518.5818.431.14%929,286
Aug 19, 202518.9518.9518.3118.3718.22-3.06%1,036,012
Aug 18, 202518.6619.0218.5718.9518.801.55%725,294
Aug 15, 202518.6718.9718.6018.6618.51-0.90%642,681
Aug 14, 202519.0119.0218.8118.8318.68-0.84%670,292
Aug 13, 202518.8019.2518.8018.9918.841.06%1,026,559
Aug 12, 202518.6019.1318.5218.7918.641.46%884,277
Aug 11, 202518.7318.8518.2518.5218.37-1.70%1,254,090
Aug 8, 202519.0619.3718.8018.8418.69-0.69%873,842
Aug 7, 202518.9419.2418.7018.9718.82-0.94%1,614,635
Aug 6, 202519.3319.3819.1019.1519.00-0.83%936,043
Aug 5, 202518.9219.3318.9219.3119.162.88%1,396,026
Aug 4, 202518.3518.8318.3518.7718.621.90%642,237
Aug 1, 202518.1818.4618.0518.4218.270.88%574,858
Jul 31, 202518.3118.5418.2018.2618.11-0.49%824,795
Jul 30, 202518.6118.6718.2718.3518.20-1.71%784,089
Jul 29, 202518.6818.7718.5118.6718.52-0.95%1,135,958
Jul 28, 202518.7418.9018.6718.8518.700.27%1,262,550
Jul 25, 202518.8419.1418.6818.8018.65-1.21%1,678,883
Jul 24, 202519.0919.2419.0319.0318.88-0.16%1,550,574
Jul 23, 202519.1219.2919.0519.0618.910.53%1,098,305
Jul 22, 202518.5519.0418.5518.9618.812.88%1,460,341
Jul 21, 202518.5418.5618.3618.4318.28-0.70%569,689
Jul 18, 202518.7918.8618.5518.5618.41-1.12%1,149,456
Jul 17, 202518.3319.0818.2818.7718.623.08%1,802,669