Star Bulk Carriers Corp. (SBLK)
15.05
-0.18 (-1.18%)
At close: Mar 04, 2025, 11:16 AM
SBLK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 15.73 | 15.75 | 15.21 | 15.23 | -0.40 | -2.56% | 2,720,914 |
| Feb 28, 2025 | 15.43 | 15.85 | 15.20 | 15.63 | 0.11 | 0.71% | 2,564,687 |
| Feb 27, 2025 | 15.60 | 15.83 | 15.47 | 15.52 | -0.24 | -1.52% | 2,474,100 |
| Feb 26, 2025 | 15.81 | 16.06 | 15.71 | 15.76 | 0.26 | 1.68% | 2,249,028 |
| Feb 25, 2025 | 15.41 | 15.95 | 15.32 | 15.50 | 0.22 | 1.44% | 2,744,936 |
| Feb 24, 2025 | 15.30 | 15.47 | 15.12 | 15.28 | -0.07 | -0.46% | 2,102,000 |
| Feb 21, 2025 | 15.93 | 16.09 | 15.34 | 15.35 | -0.65 | -4.06% | 3,593,900 |
| Feb 20, 2025 | 15.15 | 16.05 | 15.10 | 16.00 | 1.04 | 6.95% | 4,984,600 |
| Feb 19, 2025 | 15.58 | 15.79 | 14.74 | 14.96 | -1.43 | -8.72% | 7,911,831 |
| Feb 18, 2025 | 16.38 | 17.00 | 16.29 | 16.39 | 0.29 | 1.80% | 3,445,847 |
| Feb 14, 2025 | 16.17 | 16.25 | 15.90 | 16.10 | 0.10 | 0.63% | 2,551,135 |
| Feb 13, 2025 | 15.73 | 16.05 | 15.70 | 16.00 | 0.28 | 1.78% | 1,724,528 |
| Feb 12, 2025 | 15.61 | 15.79 | 15.39 | 15.72 | 0.09 | 0.58% | 1,751,100 |
| Feb 11, 2025 | 15.67 | 15.76 | 15.47 | 15.63 | -0.03 | -0.19% | 1,438,500 |
| Feb 10, 2025 | 15.47 | 15.68 | 15.41 | 15.66 | 0.28 | 1.82% | 1,200,009 |
| Feb 7, 2025 | 15.55 | 15.62 | 15.28 | 15.38 | -0.03 | -0.19% | 1,356,600 |
| Feb 6, 2025 | 15.73 | 15.84 | 15.37 | 15.41 | -0.23 | -1.47% | 1,178,237 |
| Feb 5, 2025 | 15.55 | 15.77 | 15.55 | 15.64 | -0.06 | -0.38% | 1,406,947 |
| Feb 4, 2025 | 15.37 | 15.93 | 15.32 | 15.70 | 0.53 | 3.49% | 1,676,814 |
| Feb 3, 2025 | 14.95 | 15.37 | 14.80 | 15.17 | -0.20 | -1.30% | 1,222,900 |
| Jan 31, 2025 | 15.70 | 15.70 | 15.34 | 15.37 | -0.19 | -1.22% | 1,385,732 |
| Jan 30, 2025 | 15.35 | 15.72 | 15.12 | 15.56 | 0.29 | 1.90% | 1,569,544 |
| Jan 29, 2025 | 14.95 | 15.27 | 14.91 | 15.27 | 0.37 | 2.48% | 1,251,400 |
| Jan 28, 2025 | 14.92 | 15.09 | 14.79 | 14.90 | 0.03 | 0.20% | 942,816 |
| Jan 27, 2025 | 14.70 | 15.06 | 14.63 | 14.87 | 0.06 | 0.41% | 1,286,233 |
| Jan 24, 2025 | 14.90 | 14.94 | 14.65 | 14.81 | -0.03 | -0.20% | 1,476,034 |
| Jan 23, 2025 | 14.38 | 14.89 | 14.30 | 14.84 | 0.49 | 3.41% | 1,831,302 |
| Jan 22, 2025 | 14.51 | 14.62 | 14.31 | 14.35 | -0.33 | -2.25% | 2,511,375 |
| Jan 21, 2025 | 14.84 | 14.84 | 14.40 | 14.68 | 0.00 | 0.00% | 2,613,903 |
| Jan 17, 2025 | 14.63 | 14.92 | 14.48 | 14.68 | -0.04 | -0.27% | 2,059,318 |
| Jan 16, 2025 | 15.09 | 15.10 | 14.62 | 14.72 | -0.50 | -3.29% | 2,150,440 |
| Jan 15, 2025 | 15.14 | 15.24 | 15.02 | 15.22 | 0.09 | 0.59% | 1,538,535 |
| Jan 14, 2025 | 15.21 | 15.25 | 14.96 | 15.13 | -0.05 | -0.33% | 1,673,937 |
| Jan 13, 2025 | 15.25 | 15.37 | 14.91 | 15.18 | -0.07 | -0.46% | 1,824,334 |
| Jan 10, 2025 | 15.32 | 15.58 | 15.20 | 15.25 | 0.39 | 2.62% | 2,758,379 |
| Jan 8, 2025 | 14.72 | 14.96 | 14.37 | 14.86 | 0.04 | 0.27% | 1,916,808 |
| Jan 7, 2025 | 14.72 | 14.98 | 14.64 | 14.82 | 0.14 | 0.95% | 1,877,380 |
| Jan 6, 2025 | 15.30 | 15.41 | 14.64 | 14.68 | -0.54 | -3.55% | 2,224,300 |
| Jan 3, 2025 | 15.56 | 15.67 | 15.18 | 15.22 | -0.28 | -1.81% | 1,482,894 |
| Jan 2, 2025 | 15.28 | 15.68 | 15.20 | 15.50 | 0.55 | 3.68% | 1,563,441 |
| Dec 31, 2024 | 14.70 | 14.96 | 14.60 | 14.95 | 0.25 | 1.70% | 1,628,400 |
| Dec 30, 2024 | 14.76 | 14.80 | 14.56 | 14.70 | -0.15 | -1.01% | 2,224,000 |
| Dec 27, 2024 | 15.00 | 15.02 | 14.74 | 14.85 | -0.17 | -1.13% | 1,750,792 |
| Dec 26, 2024 | 15.11 | 15.20 | 14.95 | 15.02 | -0.10 | -0.66% | 1,303,925 |
| Dec 24, 2024 | 15.30 | 15.30 | 14.93 | 15.12 | -0.13 | -0.85% | 1,004,747 |
| Dec 23, 2024 | 14.80 | 15.36 | 14.80 | 15.25 | 0.45 | 3.04% | 2,243,300 |
| Dec 20, 2024 | 14.70 | 15.01 | 14.61 | 14.80 | 0.08 | 0.54% | 1,905,842 |
| Dec 19, 2024 | 14.99 | 15.13 | 14.69 | 14.72 | -0.25 | -1.67% | 2,033,845 |
| Dec 18, 2024 | 14.95 | 15.36 | 14.95 | 14.97 | 0.03 | 0.20% | 1,744,900 |
| Dec 17, 2024 | 14.86 | 15.08 | 14.59 | 14.94 | -0.06 | -0.40% | 2,207,563 |