Star Bulk Carriers Corp. SBLK
NASDAQ · United States · Transportation
$30.25+0.89 (+3.03%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $30.18 | +2.80% | $29.61 | $30.20 | $29.30 | 425.44K |
| 2026-09-30 | $29.36 | +0.55% | $29.69 | $30.08 | $29.25 | 1.95M |
| 2026-09-29 | $29.20 | -0.34% | $29.15 | $29.58 | $28.94 | 1.60M |
| 2026-09-28 | $29.30 | -0.81% | $29.60 | $29.68 | $29.24 | 1.90M |
| 2026-09-25 | $29.54 | -1.20% | $29.81 | $29.92 | $29.15 | 2.72M |
| 2026-09-24 | $29.90 | -1.64% | $30.16 | $30.72 | $29.79 | 2.78M |
| 2026-09-23 | $30.40 | -1.75% | $30.87 | $31.19 | $30.02 | 1.69M |
| 2026-09-22 | $30.94 | -2.49% | $31.14 | $31.50 | $30.75 | 2.04M |
| 2026-09-21 | $31.73 | -2.31% | $32.66 | $32.66 | $31.63 | 1.34M |
| 2026-09-18 | $32.48 | +2.30% | $32.10 | $32.50 | $31.83 | 2.67M |
| 2026-09-17 | $31.75 | +2.85% | $31.28 | $32.15 | $31.13 | 2.22M |
| 2026-09-16 | $30.87 | -1.09% | $30.76 | $31.29 | $30.61 | 2.36M |
| 2026-09-15 | $31.21 | +1.23% | $30.55 | $31.54 | $30.35 | 2.14M |
| 2026-09-14 | $30.83 | -1.09% | $30.89 | $31.00 | $30.35 | 2.02M |
| 2026-09-11 | $31.17 | +1.40% | $30.74 | $31.20 | $30.62 | 1.31M |
| 2026-09-10 | $30.74 | -1.35% | $31.14 | $31.29 | $30.54 | 2.37M |
| 2026-09-09 | $31.16 | +0.45% | $30.97 | $31.28 | $30.56 | 1.00M |
| 2026-09-08 | $31.02 | -4.32% | $31.35 | $31.47 | $30.65 | 2.40M |
| 2026-09-04 | $32.42 | +1.73% | $32.50 | $32.88 | $32.25 | 1.45M |
| 2026-09-03 | $31.87 | +0.16% | $32.02 | $32.40 | $31.71 | 1.82M |
| 2026-09-02 | $31.82 | +2.48% | $31.21 | $31.88 | $31.21 | 1.72M |
| 2026-09-01 | $31.05 | +0.58% | $30.99 | $31.37 | $30.70 | 1.17M |
| 2026-08-31 | $30.87 | +1.28% | $30.55 | $31.01 | $30.28 | 1.36M |
| 2026-08-28 | $30.48 | +0.20% | $30.44 | $30.79 | $30.39 | 797.60K |
| 2026-08-27 | $30.42 | +2.84% | $30.02 | $30.74 | $29.97 | 1.37M |
| 2026-08-26 | $29.58 | -4.92% | $30.95 | $30.98 | $29.42 | 1.21M |
| 2026-08-25 | $31.11 | +1.34% | $30.75 | $31.25 | $30.25 | 2.02M |
| 2026-08-24 | $30.70 | +0.66% | $30.41 | $30.97 | $30.41 | 1.66M |
| 2026-08-21 | $30.50 | +1.46% | $29.50 | $31.00 | $29.45 | 2.81M |
| 2026-08-20 | $30.06 | -0.36% | $30.25 | $30.51 | $29.86 | 1.61M |
| 2026-08-19 | $30.17 | +0.13% | $30.30 | $30.90 | $30.03 | 1.54M |
| 2026-08-18 | $30.13 | +0.13% | $30.03 | $30.25 | $29.61 | 1.89M |
| 2026-08-17 | $30.09 | +3.58% | $29.05 | $30.18 | $29.00 | 2.03M |
| 2026-08-14 | $29.05 | +1.08% | $28.94 | $29.19 | $28.60 | 1.20M |
| 2026-08-13 | $28.74 | +3.05% | $27.90 | $28.84 | $27.90 | 1.61M |
| 2026-08-12 | $27.89 | +0.80% | $27.48 | $27.97 | $27.15 | 1.05M |
| 2026-08-11 | $27.67 | -2.64% | $28.21 | $28.36 | $27.29 | 1.46M |
| 2026-08-10 | $28.42 | -1.66% | $28.87 | $29.21 | $28.30 | 1.26M |
| 2026-08-07 | $28.90 | +1.08% | $28.67 | $29.08 | $28.42 | 1.92M |
| 2026-08-06 | $28.59 | +2.25% | $29.50 | $29.50 | $28.10 | 1.57M |
| 2026-08-05 | $27.96 | -0.92% | $28.24 | $28.51 | $27.82 | 881.40K |
| 2026-08-04 | $28.22 | -1.78% | $28.91 | $28.91 | $28.03 | 1.43M |
| 2026-08-03 | $28.73 | -0.07% | $29.12 | $29.34 | $28.45 | 1.43M |
| 2026-07-31 | $28.75 | -1.37% | $28.97 | $29.34 | $28.61 | 990.20K |
| 2026-07-30 | $29.15 | +6.43% | $27.69 | $29.17 | $27.69 | 1.93M |
| 2026-07-29 | $27.39 | -2.18% | $28.10 | $28.23 | $27.25 | 1.10M |
| 2026-07-28 | $28.00 | +3.32% | $26.97 | $28.06 | $26.82 | 1.88M |
| 2026-07-27 | $27.10 | -3.70% | $27.51 | $27.68 | $26.89 | 1.21M |
| 2026-07-24 | $28.14 | +3.65% | $27.34 | $28.40 | $27.25 | 2.16M |
| 2026-07-23 | $27.15 | +1.42% | $26.77 | $27.17 | $26.47 | 916.70K |
| 2026-07-22 | $26.77 | +0.34% | $26.57 | $26.95 | $26.57 | 698.30K |
| 2026-07-21 | $26.68 | +2.26% | $26.09 | $26.75 | $25.85 | 1.03M |
| 2026-07-20 | $26.09 | +4.78% | $25.40 | $26.34 | $25.27 | 1.34M |
| 2026-07-17 | $24.90 | -4.30% | $25.71 | $25.97 | $24.86 | 1.29M |
| 2026-07-16 | $26.02 | -1.25% | $26.19 | $26.78 | $25.98 | 799.50K |
| 2026-07-15 | $26.35 | -0.79% | $26.74 | $26.78 | $26.14 | 886.80K |
| 2026-07-14 | $26.56 | +0.08% | $26.55 | $27.27 | $26.37 | 1.14M |
| 2026-07-13 | $26.54 | +0.72% | $26.50 | $26.72 | $26.40 | 830.60K |
| 2026-07-10 | $26.35 | +1.82% | $26.06 | $26.39 | $26.05 | 919.20K |
| 2026-07-09 | $25.88 | -2.19% | $26.34 | $26.40 | $25.38 | 1.25M |
| 2026-07-08 | $26.46 | +0.99% | $26.20 | $26.60 | $26.03 | 1.04M |
| 2026-07-07 | $26.20 | +0.31% | $26.20 | $26.46 | $26.02 | 1.47M |
| 2026-07-06 | $26.12 | +3.86% | $25.37 | $26.87 | $25.37 | 1.44M |
| 2026-07-02 | $25.15 | +1.37% | $25.37 | $25.95 | $25.02 | 1.45M |
| 2026-07-01 | $24.81 | -0.64% | $24.95 | $25.34 | $24.78 | 918.70K |
| 2026-06-30 | $24.97 | +1.34% | $24.86 | $25.16 | $24.66 | 1.15M |
| 2026-06-29 | $24.64 | +0.98% | $24.77 | $24.95 | $24.36 | 1.69M |
| 2026-06-26 | $24.40 | -3.67% | $25.17 | $25.19 | $23.86 | 1.69M |
| 2026-06-25 | $25.33 | -1.32% | $25.65 | $25.88 | $25.25 | 1.22M |
| 2026-06-24 | $25.67 | -4.86% | $26.61 | $26.79 | $25.52 | 2.69M |
| 2026-06-23 | $26.98 | +1.73% | $26.52 | $27.13 | $26.50 | 990.90K |
| 2026-06-22 | $26.52 | +2.75% | $25.81 | $26.63 | $25.77 | 1.05M |
| 2026-06-18 | $25.81 | -3.51% | $26.73 | $26.83 | $25.30 | 2.15M |
| 2026-06-17 | $26.75 | +0.45% | $26.67 | $27.07 | $26.65 | 1.29M |
| 2026-06-16 | $26.63 | -1.63% | $27.02 | $27.21 | $26.50 | 874.20K |
| 2026-06-15 | $27.07 | -0.29% | $27.20 | $27.40 | $26.90 | 746.60K |
| 2026-06-12 | $27.15 | 0.00% | $26.66 | $27.30 | $26.66 | 689.50K |
| 2026-06-11 | $27.15 | +2.18% | $26.80 | $27.33 | $26.75 | 1.30M |
| 2026-06-10 | $26.57 | -0.67% | $26.71 | $26.98 | $26.42 | 1.51M |
| 2026-06-09 | $26.75 | +0.11% | $26.80 | $27.08 | $26.35 | 1.28M |
| 2026-06-08 | $26.72 | -2.20% | $27.31 | $27.35 | $26.21 | 1.04M |
| 2026-06-05 | $27.32 | +0.63% | $26.98 | $27.53 | $26.92 | 944.50K |
| 2026-06-04 | $27.15 | -0.07% | $27.17 | $27.31 | $26.78 | 1.20M |
| 2026-06-03 | $27.17 | -0.84% | $27.29 | $27.47 | $26.92 | 989.60K |
| 2026-06-02 | $27.40 | -2.87% | $28.10 | $28.16 | $27.37 | 1.12M |
| 2026-06-01 | $28.21 | +3.52% | $27.11 | $28.50 | $26.95 | 1.80M |
| 2026-05-29 | $27.25 | +0.26% | $27.10 | $27.41 | $26.84 | 1.59M |
| 2026-05-28 | $27.18 | -0.55% | $27.63 | $27.83 | $27.11 | 1.42M |
| 2026-05-27 | $27.33 | -0.80% | $27.44 | $27.95 | $27.13 | 2.18M |
| 2026-05-26 | $27.55 | +4.36% | $27.26 | $27.68 | $26.80 | 1.95M |