Skip to main content
Star Bulk Carriers Corp. (SBLK)
NASDAQ: SBLK · Real-Time Price · USD
24.40
-0.93 (-3.67%)
At close: Jun 26, 2026, 4:00 PM EDT
24.39
-0.01 (-0.04%)
After-hours: Jun 26, 2026, 7:31 PM EDT

Star Bulk Carriers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.1725.1923.8624.4024.40-3.67%1,688,857
Jun 25, 202625.6525.8825.2525.3325.33-1.32%1,204,050
Jun 24, 202626.6126.7925.5225.6725.67-4.86%2,578,291
Jun 23, 202626.5227.1326.5026.9826.981.73%990,856
Jun 22, 202625.8126.6325.7726.5226.522.75%1,002,934
Jun 18, 202626.7326.8325.3025.8125.81-3.51%2,071,607
Jun 17, 202626.6727.0726.6526.7526.750.45%1,291,886
Jun 16, 202627.0227.2126.5026.6326.63-1.63%856,560
Jun 15, 202627.2027.4026.9027.0727.07-0.29%746,382
Jun 12, 202626.6627.3026.6627.1527.151.88%685,097
Jun 11, 202626.8027.3326.7527.1526.652.18%1,186,523
Jun 10, 202626.7126.9826.4226.5726.08-0.67%1,510,070
Jun 9, 202626.8027.0826.3526.7526.260.11%1,283,349
Jun 8, 202627.3127.3526.2126.7226.23-2.20%1,042,620
Jun 5, 202626.9827.5326.9227.3226.820.63%944,509
Jun 4, 202627.1727.3126.7827.1526.65-0.07%1,204,256
Jun 3, 202627.2927.4726.9227.1726.67-0.84%989,654
Jun 2, 202628.1028.1627.3727.4026.90-2.87%1,122,244
Jun 1, 202627.1128.5026.9528.2127.693.52%1,802,174
May 29, 202627.1027.4126.8427.2526.750.26%1,593,057
May 28, 202627.6327.8327.1127.1826.68-0.55%1,423,119
May 27, 202627.4427.9527.1327.3326.83-0.80%2,179,922
May 26, 202627.2627.6826.8027.5527.044.36%1,953,852
May 22, 202626.8126.8326.1126.4025.91-1.93%1,470,594
May 21, 202627.9828.2826.6126.9226.420.86%3,212,309
May 20, 202626.3026.9426.2426.6926.202.34%1,486,342
May 19, 202626.4926.5025.9026.0825.60-1.06%1,342,696
May 18, 202626.3526.4226.0426.3625.87-0.42%1,124,175
May 15, 202626.3226.5526.1526.4725.98-0.79%701,817
May 14, 202626.7426.8626.3526.6826.19-0.04%733,213
May 13, 202627.5727.6926.4026.6926.20-2.38%1,048,848
May 12, 202626.7027.4126.5027.3426.842.24%1,137,290
May 11, 202627.1127.2526.4126.7426.25-0.34%1,176,182
May 8, 202626.9927.1226.6926.8326.340.07%1,004,311
May 7, 202626.9027.1426.6326.8126.32-0.33%1,710,635
May 6, 202626.6827.0026.3726.9026.400.82%1,575,781
May 5, 202626.0026.9725.9526.6826.195.45%2,071,575
May 4, 202625.6026.0325.1825.3024.830.08%1,096,818
May 1, 202625.1725.3124.7325.2824.810.60%811,974
Apr 30, 202624.9625.3524.8625.1324.671.00%1,171,703
Apr 29, 202624.7525.1024.6424.8824.420.97%835,599
Apr 28, 202624.7924.8924.4724.6424.190.24%609,762
Apr 27, 202624.4824.7424.1724.5824.131.44%844,006
Apr 24, 202624.0924.3623.8824.2323.780.25%801,767
Apr 23, 202624.9925.1024.0624.1723.72-2.66%590,416
Apr 22, 202624.3624.8824.2024.8324.371.93%801,080
Apr 21, 202625.3825.4224.1324.3623.91-1.93%1,064,307
Apr 20, 202624.4025.4223.9524.8424.381.60%1,187,927
Apr 17, 202624.7825.0824.3524.4524.00-0.33%983,523
Apr 16, 202624.6424.8824.3124.5324.08-0.45%562,313
Apr 15, 202624.9925.1424.4824.6424.190.24%631,790
Apr 14, 202624.9925.1824.5124.5824.13-0.61%836,341
Apr 13, 202624.2224.8024.2224.7324.272.11%948,011
Apr 10, 202624.3224.3723.8524.2223.770.12%917,016
Apr 9, 202624.7424.8024.0224.1923.74-1.79%903,313
Apr 8, 202624.0224.6524.0224.6324.183.84%802,114
Apr 7, 202624.0824.2723.5823.7223.28-1.58%607,007
Apr 6, 202624.1324.3123.8124.1023.66-0.90%539,702
Apr 2, 202623.3024.3423.1824.3223.872.83%1,259,770
Apr 1, 202623.1423.8623.0823.6523.212.96%1,346,710
Mar 31, 202622.2723.0022.2322.9722.554.41%1,257,347
Mar 30, 202622.2922.4621.8522.0021.59-1.12%1,962,742
Mar 27, 202622.5022.5822.1722.2521.84-1.11%1,274,044
Mar 26, 202622.6823.1322.4122.5022.09-1.57%1,367,343
Mar 25, 202623.5123.5122.7222.8622.44-2.27%957,321
Mar 24, 202622.9623.4622.8523.3922.962.50%1,087,471
Mar 23, 202622.5023.0922.4822.8222.402.19%1,228,007
Mar 20, 202623.0123.0122.1922.3321.92-1.76%1,374,153
Mar 19, 202622.3522.8822.2422.7322.31-0.31%3,543,739
Mar 18, 202622.5523.1922.4422.8022.382.56%2,047,397
Mar 17, 202622.2622.6122.0522.2321.820.05%1,404,394
Mar 16, 202622.2022.5621.7922.2221.811.74%1,884,484
Mar 13, 202622.1522.4121.4821.8421.44-1.40%1,238,371
Mar 12, 202623.2723.2722.1322.1521.74-4.98%1,513,658
Mar 11, 202623.6623.6623.0323.3122.88-2.10%1,604,938
Mar 10, 202623.7824.1123.0123.8123.370.38%2,096,704
Mar 9, 202623.0923.9022.9623.7223.281.85%2,584,380
Mar 6, 202624.1024.3323.4423.6622.86-3.90%2,806,200
Mar 5, 202625.4725.4724.3824.6223.79-3.94%1,944,529
Mar 4, 202625.8826.0925.4225.6324.76-2.36%4,550,455
Mar 3, 202626.3526.6125.7426.2525.36-2.38%2,456,708
Mar 2, 202626.8627.2026.0126.8925.982.28%2,414,749
Feb 27, 202625.0926.4225.0926.2925.405.08%2,861,027
Feb 26, 202624.9225.5024.4425.0224.180.40%4,482,077
Feb 25, 202625.3925.5424.6024.9224.08-1.42%3,030,429
Feb 24, 202625.3125.8225.1725.2824.430.16%2,218,407
Feb 23, 202625.0125.3624.9025.2424.39-1,107,668
Feb 20, 202625.0925.4525.0825.2424.391.00%2,335,301
Feb 19, 202624.6625.2024.5724.9924.151.13%1,369,031
Feb 18, 202624.5424.9424.5124.7123.880.73%1,183,468
Feb 17, 202623.8024.7023.7224.5323.703.07%1,292,064
Feb 13, 202623.2423.8623.1623.8023.002.45%602,689
Feb 12, 202624.0524.3022.8823.2322.45-3.09%886,937
Feb 11, 202623.6224.0923.6223.9723.162.57%1,361,305
Feb 10, 202623.3123.5823.0823.3722.580.34%784,776
Feb 9, 202622.6423.3722.5023.2922.502.51%1,010,055
Feb 6, 202621.9222.9021.9222.7221.952.20%825,556
Feb 5, 202621.9322.6121.8022.2321.48-0.31%906,354
Feb 4, 202622.7122.8422.0722.3021.55-1.28%1,199,222
Feb 3, 202623.0023.0822.3322.5921.83-2.25%1,475,139