Star Bulk Carriers Corp. (SBLK)
NASDAQ: SBLK
· Real-Time Price · USD
19.45
0.14 (0.73%)
At close: Sep 08, 2025, 3:59 PM
19.45
0.00%
After-hours: Sep 08, 2025, 07:45 PM EDT
SBLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 18.92 | 19.10 | 18.53 | 18.65 | 18.65 | -1.69% | 2,498,800 |
| Aug 28, 2025 | 18.98 | 19.07 | 18.88 | 18.97 | 18.97 | -0.21% | 953,113 |
| Aug 27, 2025 | 19.13 | 19.15 | 18.89 | 19.01 | 18.96 | -1.40% | 896,413 |
| Aug 26, 2025 | 19.18 | 19.32 | 18.93 | 19.28 | 19.23 | 0.36% | 1,180,747 |
| Aug 25, 2025 | 19.05 | 19.27 | 19.05 | 19.21 | 19.16 | 0.47% | 923,762 |
| Aug 22, 2025 | 19.10 | 19.38 | 19.05 | 19.12 | 19.07 | 0.74% | 827,134 |
| Aug 21, 2025 | 18.68 | 19.03 | 18.65 | 18.98 | 18.93 | 2.15% | 872,757 |
| Aug 20, 2025 | 18.45 | 18.68 | 18.45 | 18.58 | 18.53 | 1.14% | 929,300 |
| Aug 19, 2025 | 18.95 | 18.95 | 18.31 | 18.37 | 18.32 | -3.06% | 1,036,012 |
| Aug 18, 2025 | 18.66 | 19.02 | 18.57 | 18.95 | 18.90 | 1.55% | 725,294 |
| Aug 15, 2025 | 18.67 | 18.97 | 18.60 | 18.66 | 18.61 | -0.90% | 642,700 |
| Aug 14, 2025 | 19.01 | 19.02 | 18.81 | 18.83 | 18.78 | -0.84% | 670,292 |
| Aug 13, 2025 | 18.80 | 19.25 | 18.80 | 18.99 | 18.94 | 1.06% | 1,026,559 |
| Aug 12, 2025 | 18.60 | 19.13 | 18.52 | 18.79 | 18.74 | 1.46% | 884,277 |
| Aug 11, 2025 | 18.73 | 18.85 | 18.25 | 18.52 | 18.47 | -1.70% | 1,254,090 |
| Aug 8, 2025 | 19.06 | 19.37 | 18.80 | 18.84 | 18.79 | -0.69% | 873,842 |