Star Bulk Carriers Corp. (SBLK)
NASDAQ: SBLK
· Real-Time Price · USD
18.65
-0.18 (-0.96%)
At close: Aug 15, 2025, 12:10 PM
SBLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.01 | 19.02 | 18.81 | 18.83 | 18.83 | -0.84% | 669,086 |
| Aug 13, 2025 | 18.80 | 19.25 | 18.80 | 18.99 | 18.99 | 1.06% | 1,026,559 |
| Aug 12, 2025 | 18.60 | 19.13 | 18.52 | 18.79 | 18.79 | 1.46% | 884,277 |
| Aug 11, 2025 | 18.73 | 18.85 | 18.25 | 18.52 | 18.52 | -1.70% | 1,254,090 |
| Aug 8, 2025 | 19.06 | 19.37 | 18.80 | 18.84 | 18.84 | -0.69% | 873,842 |
| Aug 7, 2025 | 18.94 | 19.24 | 18.70 | 18.97 | 18.97 | -0.94% | 1,614,635 |
| Aug 6, 2025 | 19.33 | 19.38 | 19.10 | 19.15 | 19.15 | -0.83% | 936,043 |
| Aug 5, 2025 | 18.92 | 19.33 | 18.92 | 19.31 | 19.31 | 2.88% | 1,396,026 |
| Aug 4, 2025 | 18.35 | 18.83 | 18.35 | 18.77 | 18.77 | 1.90% | 642,237 |
| Aug 1, 2025 | 18.18 | 18.46 | 18.05 | 18.42 | 18.42 | 0.88% | 574,858 |
| Jul 31, 2025 | 18.31 | 18.54 | 18.20 | 18.26 | 18.26 | -0.49% | 824,800 |
| Jul 30, 2025 | 18.61 | 18.67 | 18.27 | 18.35 | 18.35 | -1.71% | 784,100 |
| Jul 29, 2025 | 18.68 | 18.77 | 18.51 | 18.67 | 18.67 | -0.95% | 1,136,000 |
| Jul 28, 2025 | 18.74 | 18.90 | 18.67 | 18.85 | 18.85 | 0.27% | 1,262,550 |
| Jul 25, 2025 | 18.84 | 19.14 | 18.68 | 18.80 | 18.80 | -1.21% | 1,678,900 |
| Jul 24, 2025 | 19.09 | 19.24 | 19.02 | 19.03 | 19.03 | -0.16% | 1,550,574 |
| Jul 23, 2025 | 19.12 | 19.29 | 19.05 | 19.06 | 19.06 | 0.53% | 1,098,305 |
| Jul 22, 2025 | 18.55 | 19.04 | 18.55 | 18.96 | 18.96 | 2.88% | 1,460,341 |
| Jul 21, 2025 | 18.54 | 18.56 | 18.36 | 18.43 | 18.43 | -0.70% | 569,689 |
| Jul 18, 2025 | 18.79 | 18.86 | 18.55 | 18.56 | 18.56 | -1.12% | 1,149,456 |