Star Bulk Carriers Corp.

14.21
-1.44 (-9.20%)
At close: Apr 03, 2025, 3:59 PM
14.42
1.46%
After-hours: Apr 03, 2025, 07:55 PM EDT

Star Bulk Carriers Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 15.72 15.72 15.44 15.65 -0.07 -0.45% 1,220,498
Apr 1, 2025 15.60 15.81 15.43 15.72 0.16 1.03% 1,097,821
Mar 31, 2025 15.55 15.74 15.24 15.56 -0.42 -2.63% 1,185,492
Mar 28, 2025 15.84 16.22 15.78 15.98 0.07 0.44% 1,075,451
Mar 27, 2025 16.09 16.13 15.82 15.91 -0.21 -1.30% 1,548,500
Mar 26, 2025 16.16 16.18 15.85 16.12 -0.08 -0.49% 1,037,800
Mar 25, 2025 16.30 16.48 16.16 16.20 -0.12 -0.74% 964,004
Mar 24, 2025 16.58 16.76 16.24 16.32 -0.26 -1.57% 1,376,613
Mar 21, 2025 16.93 17.00 16.55 16.58 -0.57 -3.32% 3,086,505
Mar 20, 2025 16.91 17.34 16.81 17.15 0.21 1.24% 1,386,100
Mar 19, 2025 17.23 17.30 16.83 16.94 0.26 1.56% 2,071,643
Mar 18, 2025 16.53 16.90 16.38 16.68 0.13 0.79% 1,904,249
Mar 17, 2025 16.73 16.95 16.52 16.55 -0.05 -0.30% 2,399,852
Mar 14, 2025 16.29 16.63 15.92 16.60 0.20 1.22% 2,848,479
Mar 13, 2025 16.54 16.70 16.35 16.40 -0.10 -0.61% 4,528,051
Mar 12, 2025 16.20 16.65 16.11 16.50 0.71 4.50% 4,320,719
Mar 11, 2025 15.70 15.84 15.18 15.79 0.04 0.25% 2,705,500
Mar 10, 2025 15.85 16.01 15.49 15.75 -0.32 -1.99% 2,195,200
Mar 7, 2025 15.87 16.29 15.80 16.07 0.24 1.52% 1,794,573
Mar 6, 2025 15.39 15.86 15.31 15.83 0.46 2.99% 2,536,031
Mar 5, 2025 15.51 15.67 15.19 15.37 -0.15 -0.97% 3,513,377
Mar 4, 2025 14.91 15.63 14.56 15.52 0.29 1.90% 2,614,722
Mar 3, 2025 15.73 15.75 15.21 15.23 -0.40 -2.56% 2,735,905
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