Star Bulk Carriers Corp. (SBLK)
NASDAQ: SBLK
· Real-Time Price · USD
18.74
-0.53 (-2.75%)
At close: Sep 29, 2025, 3:59 PM
18.85
0.59%
Pre-market: Sep 30, 2025, 04:53 AM EDT
SBLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 19.27 | 19.28 | 18.57 | 18.74 | 18.74 | -2.75% | 1,250,017 |
| Sep 26, 2025 | 19.43 | 19.54 | 19.25 | 19.27 | 19.27 | -0.46% | 520,100 |
| Sep 25, 2025 | 19.79 | 19.82 | 19.22 | 19.36 | 19.36 | -2.57% | 560,924 |
| Sep 24, 2025 | 19.79 | 19.99 | 19.72 | 19.87 | 19.87 | 0.40% | 674,549 |
| Sep 23, 2025 | 19.37 | 19.87 | 19.36 | 19.79 | 19.79 | 3.40% | 964,700 |
| Sep 22, 2025 | 19.51 | 19.68 | 19.12 | 19.14 | 19.14 | -2.84% | 1,105,624 |
| Sep 19, 2025 | 19.79 | 19.80 | 19.45 | 19.70 | 19.70 | -0.71% | 1,588,586 |
| Sep 18, 2025 | 19.80 | 19.89 | 19.68 | 19.84 | 19.84 | 0.25% | 1,166,000 |
| Sep 17, 2025 | 19.32 | 19.80 | 19.30 | 19.79 | 19.79 | 2.54% | 1,388,100 |
| Sep 16, 2025 | 19.41 | 19.41 | 19.06 | 19.30 | 19.30 | -0.31% | 1,419,100 |
| Sep 15, 2025 | 19.24 | 19.57 | 19.24 | 19.36 | 19.36 | 0.78% | 1,428,603 |
| Sep 12, 2025 | 19.23 | 19.47 | 19.20 | 19.21 | 19.21 | 0.10% | 1,261,934 |
| Sep 11, 2025 | 19.30 | 19.31 | 18.75 | 19.19 | 19.19 | -1.59% | 1,885,938 |
| Sep 10, 2025 | 19.50 | 19.72 | 18.71 | 19.50 | 19.50 | -1.12% | 939,426 |
| Sep 9, 2025 | 19.53 | 19.77 | 19.29 | 19.72 | 19.72 | 1.39% | 1,640,123 |
| Sep 8, 2025 | 19.49 | 19.77 | 19.38 | 19.45 | 19.45 | 0.73% | 1,237,500 |
| Sep 5, 2025 | 19.05 | 19.32 | 19.02 | 19.31 | 19.31 | 1.05% | 920,426 |
| Sep 4, 2025 | 19.00 | 19.17 | 18.90 | 19.11 | 19.11 | 0.95% | 1,160,481 |
| Sep 3, 2025 | 18.50 | 18.97 | 18.34 | 18.93 | 18.93 | 1.56% | 1,213,705 |
| Sep 2, 2025 | 18.50 | 18.73 | 18.46 | 18.64 | 18.64 | -0.05% | 856,007 |