Skip to main content
Star Bulk Carriers Corp. (SBLK)
NASDAQ: SBLK · Real-Time Price · USD
24.64
+0.06 (0.24%)
At close: Apr 28, 2026, 4:00 PM EDT
24.61
-0.03 (-0.12%)
After-hours: Apr 28, 2026, 7:05 PM EDT

Star Bulk Carriers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.7924.8924.4724.6424.640.24%609,669
Apr 27, 202624.4824.7424.1724.5824.581.44%712,474
Apr 24, 202624.0924.3623.8824.2324.230.25%751,703
Apr 23, 202624.9925.1024.0624.1724.17-2.66%590,358
Apr 22, 202624.3624.8824.2024.8324.831.93%801,007
Apr 21, 202625.3825.4224.1324.3624.36-1.93%1,063,928
Apr 20, 202624.4025.4223.9524.8424.841.60%1,187,904
Apr 17, 202624.7825.0824.3524.4524.45-0.33%983,519
Apr 16, 202624.6424.8824.3124.5324.53-0.45%562,256
Apr 15, 202624.9925.1424.4824.6424.640.24%631,554
Apr 14, 202624.9925.1824.5124.5824.58-0.61%836,338
Apr 13, 202624.2224.8024.2224.7324.732.11%947,917
Apr 10, 202624.3224.3723.8524.2224.220.12%916,505
Apr 9, 202624.7424.8024.0224.1924.19-1.79%903,310
Apr 8, 202624.0224.6524.0224.6324.633.84%802,022
Apr 7, 202624.0824.2723.5823.7223.72-1.58%606,440
Apr 6, 202624.1324.3123.8124.1024.10-0.90%539,680
Apr 2, 202623.3024.3423.1824.3224.322.83%1,259,271
Apr 1, 202623.1423.8623.0823.6523.652.96%1,346,448
Mar 31, 202622.2723.0022.2322.9722.974.41%1,236,994
Mar 30, 202622.2922.4621.8522.0022.00-1.12%1,914,926
Mar 27, 202622.5022.5822.1722.2522.25-1.11%1,273,984
Mar 26, 202622.6823.1322.4122.5022.50-1.57%1,366,196
Mar 25, 202623.5123.5122.7222.8622.86-2.27%957,152
Mar 24, 202622.9623.4622.8523.3923.392.50%1,086,356
Mar 23, 202622.5023.0922.4822.8222.822.19%1,227,889
Mar 20, 202623.0123.0122.1922.3322.33-1.76%1,373,919
Mar 19, 202622.3522.8822.2422.7322.73-0.31%3,503,928
Mar 18, 202622.5523.1922.4422.8022.802.56%1,778,414
Mar 17, 202622.2622.6122.0522.2322.230.05%1,404,293
Mar 16, 202622.2022.5621.7922.2222.221.74%1,883,425
Mar 13, 202622.1522.4121.4821.8421.84-1.40%1,238,104
Mar 12, 202623.2723.2722.1322.1522.15-4.98%1,512,994
Mar 11, 202623.6623.6623.0323.3123.31-2.10%1,604,692
Mar 10, 202623.7824.1123.0123.8123.810.38%2,096,567
Mar 9, 202623.0923.9022.9623.7223.720.25%2,583,626
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