SBLK Historical Prices
Star Bulk Carriers Corp. · daily open, high, low, close & volume
Trading days
249
Period high
32.88
Period low
17.75
Period change
+55.31%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 28.62 | 28.89 | 28.17 | 28.36 | -1.83% | 570,017 |
| Oct 29, 2026 | 29.04 | 29.11 | 28.59 | 28.89 | +0.24% | 1,147,877 |
| Oct 28, 2026 | 29.17 | 29.72 | 28.53 | 28.82 | -0.03% | 937,411 |
| Oct 27, 2026 | 28.98 | 29.37 | 28.78 | 28.83 | -0.86% | 1,384,937 |
| Oct 26, 2026 | 29.15 | 29.50 | 28.98 | 29.08 | +0.35% | 922,358 |
| Oct 23, 2026 | 28.65 | 29.43 | 28.55 | 28.98 | +1.15% | 877,088 |
| Oct 22, 2026 | 28.35 | 28.95 | 28.22 | 28.65 | -0.59% | 1,242,648 |
| Oct 21, 2026 | 28.41 | 29.11 | 28.41 | 28.82 | +2.60% | 1,468,289 |
| Oct 20, 2026 | 27.91 | 28.37 | 27.78 | 28.09 | +0.04% | 922,666 |
| Oct 19, 2026 | 28.07 | 28.62 | 27.73 | 28.08 | +1.04% | 1,613,958 |
| Oct 16, 2026 | 28.24 | 28.39 | 27.72 | 27.79 | -0.68% | 1,478,322 |
| Oct 15, 2026 | 28.16 | 28.42 | 27.71 | 27.98 | -2.75% | 1,926,489 |
| Oct 14, 2026 | 29.40 | 29.43 | 28.30 | 28.77 | -3.42% | 1,935,711 |
| Oct 13, 2026 | 29.99 | 30.04 | 29.61 | 29.79 | -0.17% | 1,122,807 |
| Oct 12, 2026 | 29.87 | 30.52 | 29.75 | 29.84 | +0.47% | 1,497,278 |
| Oct 9, 2026 | 30.25 | 30.25 | 29.56 | 29.70 | -2.53% | 1,237,433 |
| Oct 8, 2026 | 29.85 | 30.52 | 29.85 | 30.47 | +2.63% | 1,438,088 |
| Oct 7, 2026 | 29.68 | 30.03 | 29.64 | 29.69 | -0.57% | 1,376,097 |
| Oct 6, 2026 | 30.60 | 30.68 | 29.57 | 29.86 | -3.18% | 2,466,615 |
| Oct 5, 2026 | 30.88 | 31.03 | 30.07 | 30.84 | +0.29% | 1,224,244 |
| Oct 2, 2026 | 29.95 | 30.77 | 29.82 | 30.75 | +1.05% | 1,417,581 |
| Oct 1, 2026 | 29.61 | 30.55 | 29.30 | 30.43 | +3.64% | 2,098,282 |
| Sep 30, 2026 | 29.69 | 30.08 | 29.25 | 29.36 | +0.55% | 2,125,161 |
| Sep 29, 2026 | 29.15 | 29.58 | 28.94 | 29.20 | -0.34% | 1,596,973 |
| Sep 28, 2026 | 29.60 | 29.68 | 29.24 | 29.30 | -0.81% | 1,902,939 |
| Sep 25, 2026 | 29.81 | 29.92 | 29.15 | 29.54 | -1.20% | 2,715,523 |
| Sep 24, 2026 | 30.16 | 30.72 | 29.79 | 29.90 | -1.64% | 2,777,750 |
| Sep 23, 2026 | 30.87 | 31.19 | 30.02 | 30.40 | -1.75% | 1,690,288 |
| Sep 22, 2026 | 31.14 | 31.50 | 30.75 | 30.94 | -2.49% | 2,041,966 |
| Sep 21, 2026 | 32.66 | 32.66 | 31.63 | 31.73 | -2.31% | 1,339,249 |
| Sep 18, 2026 | 32.10 | 32.50 | 31.83 | 32.48 | +2.30% | 2,657,929 |
| Sep 17, 2026 | 31.28 | 32.15 | 31.13 | 31.75 | +2.85% | 2,220,214 |
| Sep 16, 2026 | 30.76 | 31.29 | 30.61 | 30.87 | -1.09% | 2,363,364 |
| Sep 15, 2026 | 30.55 | 31.54 | 30.35 | 31.21 | +1.23% | 2,145,182 |
| Sep 14, 2026 | 30.89 | 31.00 | 30.35 | 30.83 | -1.09% | 2,555,949 |
| Sep 11, 2026 | 30.74 | 31.20 | 30.62 | 31.17 | +1.40% | 1,308,774 |
| Sep 10, 2026 | 31.14 | 31.29 | 30.54 | 30.74 | -1.35% | 2,374,920 |
| Sep 9, 2026 | 30.97 | 31.27 | 30.56 | 31.16 | +0.45% | 1,001,607 |
| Sep 8, 2026 | 31.35 | 31.47 | 30.65 | 31.02 | -4.32% | 2,395,152 |
| Sep 4, 2026 | 32.50 | 32.88 | 32.25 | 32.42 | +1.73% | 1,445,397 |
| Sep 3, 2026 | 32.02 | 32.40 | 31.71 | 31.87 | +0.16% | 1,826,285 |
| Sep 2, 2026 | 31.21 | 31.88 | 31.21 | 31.82 | +3.08% | 1,716,845 |
| Aug 31, 2026 | 30.55 | 31.00 | 30.28 | 30.87 | +1.28% | 1,349,309 |
| Aug 28, 2026 | 30.44 | 30.79 | 30.39 | 30.48 | +0.20% | 797,675 |
| Aug 27, 2026 | 30.02 | 30.74 | 29.97 | 30.42 | +2.84% | 1,373,094 |
| Aug 26, 2026 | 30.95 | 30.98 | 29.42 | 29.58 | -4.92% | 1,208,783 |
| Aug 25, 2026 | 30.75 | 31.25 | 30.25 | 31.11 | +1.34% | 2,016,130 |
| Aug 24, 2026 | 30.41 | 30.97 | 30.41 | 30.70 | +0.66% | 1,664,564 |
| Aug 21, 2026 | 29.50 | 31.00 | 29.45 | 30.50 | +1.46% | 2,808,267 |
| Aug 20, 2026 | 30.25 | 30.50 | 29.86 | 30.06 | -0.36% | 1,605,182 |
| Aug 19, 2026 | 30.30 | 30.90 | 30.03 | 30.17 | +0.13% | 1,536,997 |
| Aug 18, 2026 | 30.03 | 30.25 | 29.61 | 30.13 | +0.13% | 1,891,920 |
| Aug 17, 2026 | 29.05 | 30.18 | 29.00 | 30.09 | +3.58% | 2,027,206 |
| Aug 14, 2026 | 28.94 | 29.19 | 28.60 | 29.05 | +1.08% | 1,196,642 |
| Aug 13, 2026 | 27.90 | 28.84 | 27.90 | 28.74 | +3.05% | 1,612,184 |
| Aug 12, 2026 | 27.48 | 27.97 | 27.15 | 27.89 | +0.80% | 1,471,053 |
| Aug 11, 2026 | 28.21 | 28.36 | 27.29 | 27.67 | -2.64% | 1,456,212 |
| Aug 10, 2026 | 28.87 | 29.21 | 28.30 | 28.42 | -1.66% | 1,259,933 |
| Aug 7, 2026 | 28.67 | 29.08 | 28.42 | 28.90 | +1.08% | 1,915,286 |
| Aug 6, 2026 | 29.50 | 29.50 | 28.10 | 28.59 | +2.25% | 1,568,115 |
| Aug 5, 2026 | 28.24 | 28.51 | 27.82 | 27.96 | -0.92% | 881,408 |
| Aug 4, 2026 | 28.91 | 28.91 | 28.03 | 28.22 | -1.78% | 1,432,309 |
| Aug 3, 2026 | 29.12 | 29.34 | 28.45 | 28.73 | -0.07% | 1,426,986 |
| Jul 31, 2026 | 28.97 | 29.34 | 28.61 | 28.75 | -1.37% | 990,205 |
| Jul 30, 2026 | 27.69 | 29.17 | 27.69 | 29.15 | +6.43% | 1,934,435 |
| Jul 29, 2026 | 28.10 | 28.23 | 27.25 | 27.39 | -2.18% | 1,099,905 |
| Jul 28, 2026 | 26.97 | 28.06 | 26.82 | 28.00 | +3.32% | 1,876,350 |
| Jul 27, 2026 | 27.51 | 27.68 | 26.89 | 27.10 | -3.70% | 1,216,598 |
| Jul 24, 2026 | 27.34 | 28.40 | 27.25 | 28.14 | +3.65% | 2,162,444 |
| Jul 23, 2026 | 26.77 | 27.17 | 26.47 | 27.15 | +1.42% | 916,738 |
| Jul 22, 2026 | 26.57 | 26.95 | 26.57 | 26.77 | +0.34% | 698,288 |
| Jul 21, 2026 | 26.09 | 26.75 | 25.85 | 26.68 | +2.26% | 1,026,873 |
| Jul 20, 2026 | 25.40 | 26.34 | 25.27 | 26.09 | +4.78% | 1,341,551 |
| Jul 17, 2026 | 25.71 | 25.97 | 24.86 | 24.90 | -4.30% | 1,286,050 |
| Jul 16, 2026 | 26.19 | 26.77 | 25.98 | 26.02 | -1.25% | 799,513 |
| Jul 15, 2026 | 26.74 | 26.77 | 26.14 | 26.35 | -0.79% | 907,893 |
| Jul 14, 2026 | 26.55 | 27.27 | 26.37 | 26.56 | +0.08% | 1,117,262 |
| Jul 13, 2026 | 26.50 | 26.72 | 26.40 | 26.54 | +0.72% | 830,809 |
| Jul 10, 2026 | 26.06 | 26.39 | 26.05 | 26.35 | +1.82% | 919,156 |
| Jul 9, 2026 | 26.34 | 26.40 | 25.38 | 25.88 | -2.19% | 1,248,872 |
| Jul 8, 2026 | 26.20 | 26.60 | 26.02 | 26.46 | +0.99% | 1,043,969 |
| Jul 7, 2026 | 26.20 | 26.46 | 26.02 | 26.20 | +0.31% | 1,471,598 |
| Jul 6, 2026 | 25.37 | 26.87 | 25.37 | 26.12 | +3.86% | 1,435,711 |
| Jul 2, 2026 | 25.37 | 25.95 | 25.02 | 25.15 | +1.37% | 1,454,234 |
| Jul 1, 2026 | 24.95 | 25.34 | 24.78 | 24.81 | -0.64% | 918,309 |
| Jun 30, 2026 | 24.86 | 25.16 | 24.66 | 24.97 | +1.34% | 1,147,735 |
| Jun 29, 2026 | 24.77 | 24.95 | 24.36 | 24.64 | +0.98% | 1,690,211 |
| Jun 26, 2026 | 25.17 | 25.19 | 23.86 | 24.40 | -3.67% | 1,689,322 |
| Jun 25, 2026 | 25.65 | 25.88 | 25.25 | 25.33 | -1.32% | 1,217,788 |
| Jun 24, 2026 | 26.61 | 26.79 | 25.52 | 25.67 | -4.86% | 2,688,508 |
| Jun 23, 2026 | 26.52 | 27.13 | 26.50 | 26.98 | +1.73% | 990,884 |
| Jun 22, 2026 | 25.81 | 26.63 | 25.77 | 26.52 | +2.75% | 1,051,227 |
| Jun 18, 2026 | 26.73 | 26.83 | 25.30 | 25.81 | -3.51% | 2,153,040 |
| Jun 17, 2026 | 26.67 | 27.07 | 26.65 | 26.75 | +0.45% | 1,292,230 |
| Jun 16, 2026 | 27.02 | 27.20 | 26.50 | 26.63 | -1.63% | 874,177 |
| Jun 15, 2026 | 27.20 | 27.39 | 26.90 | 27.07 | -0.29% | 746,593 |
| Jun 12, 2026 | 26.66 | 27.30 | 26.66 | 27.15 | +0.00% | 689,921 |
| Jun 11, 2026 | 26.80 | 27.32 | 26.75 | 27.15 | +2.18% | 1,303,325 |
| Jun 10, 2026 | 26.71 | 26.98 | 26.42 | 26.57 | -0.67% | 1,510,071 |
| Jun 9, 2026 | 26.80 | 27.08 | 26.35 | 26.75 | +0.11% | 1,283,349 |
| Jun 8, 2026 | 27.31 | 27.34 | 26.21 | 26.72 | -2.20% | 1,042,620 |
| Jun 5, 2026 | 26.98 | 27.53 | 26.92 | 27.32 | +0.63% | 944,509 |
| Jun 4, 2026 | 27.17 | 27.31 | 26.78 | 27.15 | -0.07% | 1,204,256 |
| Jun 3, 2026 | 27.29 | 27.47 | 26.92 | 27.17 | -0.84% | 989,655 |
| Jun 2, 2026 | 28.10 | 28.16 | 27.37 | 27.40 | -2.87% | 1,122,245 |
| Jun 1, 2026 | 27.11 | 28.50 | 26.95 | 28.21 | +3.52% | 1,802,174 |
| May 29, 2026 | 27.10 | 27.41 | 26.84 | 27.25 | +0.26% | 1,593,057 |
| May 28, 2026 | 27.63 | 27.82 | 27.11 | 27.18 | -0.55% | 1,423,120 |
| May 27, 2026 | 27.44 | 27.95 | 27.13 | 27.33 | -0.80% | 2,179,923 |
| May 26, 2026 | 27.26 | 27.68 | 26.80 | 27.55 | +4.36% | 1,953,853 |
| May 22, 2026 | 26.81 | 26.83 | 26.11 | 26.40 | -1.93% | 1,470,594 |
| May 21, 2026 | 27.98 | 28.28 | 26.61 | 26.92 | +0.86% | 3,211,302 |
| May 20, 2026 | 26.30 | 26.94 | 26.24 | 26.69 | +2.34% | 1,486,342 |
| May 19, 2026 | 26.49 | 26.50 | 25.90 | 26.08 | -1.06% | 1,342,597 |
| May 18, 2026 | 26.35 | 26.42 | 26.04 | 26.36 | -0.42% | 1,124,175 |
| May 15, 2026 | 26.32 | 26.55 | 26.15 | 26.47 | -0.79% | 701,817 |
| May 14, 2026 | 26.74 | 26.85 | 26.35 | 26.68 | -0.04% | 733,213 |
| May 13, 2026 | 27.57 | 27.69 | 26.40 | 26.69 | -2.38% | 1,048,848 |
| May 12, 2026 | 26.70 | 27.41 | 26.50 | 27.34 | +2.24% | 1,137,292 |
| May 11, 2026 | 27.11 | 27.25 | 26.41 | 26.74 | -0.34% | 1,176,182 |
| May 8, 2026 | 26.99 | 27.12 | 26.69 | 26.83 | +0.07% | 1,004,312 |
| May 7, 2026 | 26.90 | 27.14 | 26.63 | 26.81 | -0.33% | 1,710,635 |
| May 6, 2026 | 26.68 | 27.00 | 26.37 | 26.90 | +0.82% | 1,575,782 |
| May 5, 2026 | 26.00 | 26.97 | 25.95 | 26.68 | +5.45% | 2,071,575 |
| May 4, 2026 | 25.60 | 26.02 | 25.18 | 25.30 | +0.08% | 1,096,821 |
| May 1, 2026 | 25.17 | 25.31 | 24.73 | 25.28 | +0.60% | 811,975 |
| Apr 30, 2026 | 24.96 | 25.35 | 24.86 | 25.13 | +1.00% | 1,171,704 |
| Apr 29, 2026 | 24.75 | 25.09 | 24.64 | 24.88 | +0.97% | 835,601 |
| Apr 28, 2026 | 24.79 | 24.89 | 24.47 | 24.64 | +0.24% | 609,763 |
| Apr 27, 2026 | 24.48 | 24.74 | 24.17 | 24.58 | +1.44% | 843,869 |
| Apr 24, 2026 | 24.09 | 24.36 | 23.88 | 24.23 | +0.25% | 801,565 |
| Apr 23, 2026 | 24.99 | 25.10 | 24.06 | 24.17 | -2.66% | 590,417 |
| Apr 22, 2026 | 24.36 | 24.88 | 24.20 | 24.83 | +1.93% | 801,080 |
| Apr 21, 2026 | 25.38 | 25.42 | 24.13 | 24.36 | -1.93% | 1,064,280 |
| Apr 20, 2026 | 24.40 | 25.42 | 23.95 | 24.84 | +1.60% | 1,187,928 |
| Apr 17, 2026 | 24.77 | 25.08 | 24.34 | 24.45 | -0.33% | 983,524 |
| Apr 16, 2026 | 24.64 | 24.88 | 24.31 | 24.53 | -0.45% | 562,314 |
| Apr 15, 2026 | 24.99 | 25.14 | 24.48 | 24.64 | +0.24% | 631,790 |
| Apr 14, 2026 | 24.99 | 25.18 | 24.51 | 24.58 | -0.61% | 836,341 |
| Apr 13, 2026 | 24.22 | 24.80 | 24.22 | 24.73 | +2.11% | 948,012 |
| Apr 10, 2026 | 24.32 | 24.36 | 23.85 | 24.22 | +0.12% | 914,595 |
| Apr 9, 2026 | 24.74 | 24.80 | 24.02 | 24.19 | -1.79% | 903,254 |
| Apr 8, 2026 | 24.02 | 24.65 | 24.02 | 24.63 | +3.84% | 802,115 |
| Apr 7, 2026 | 24.08 | 24.27 | 23.58 | 23.72 | -1.58% | 607,008 |
| Apr 6, 2026 | 24.13 | 24.31 | 23.81 | 24.10 | -0.90% | 539,702 |
| Apr 2, 2026 | 23.30 | 24.34 | 23.18 | 24.32 | +2.83% | 1,259,771 |
| Apr 1, 2026 | 23.14 | 23.86 | 23.08 | 23.65 | +2.96% | 1,346,710 |
| Mar 31, 2026 | 22.27 | 23.00 | 22.23 | 22.97 | +4.41% | 1,257,347 |
| Mar 30, 2026 | 22.29 | 22.46 | 21.85 | 22.00 | -1.12% | 1,962,743 |
| Mar 27, 2026 | 22.50 | 22.58 | 22.16 | 22.25 | -1.11% | 1,274,044 |
| Mar 26, 2026 | 22.68 | 23.13 | 22.41 | 22.50 | -1.57% | 1,367,344 |
| Mar 25, 2026 | 23.51 | 23.51 | 22.72 | 22.86 | -2.27% | 957,322 |
| Mar 24, 2026 | 22.96 | 23.46 | 22.85 | 23.39 | +2.50% | 1,087,471 |
| Mar 23, 2026 | 22.50 | 23.09 | 22.48 | 22.82 | +2.19% | 1,228,007 |
| Mar 20, 2026 | 23.01 | 23.01 | 22.19 | 22.33 | -1.76% | 1,373,975 |
| Mar 19, 2026 | 22.35 | 22.88 | 22.24 | 22.73 | -0.31% | 3,543,739 |
| Mar 18, 2026 | 22.55 | 23.19 | 22.44 | 22.80 | +2.56% | 2,047,397 |
| Mar 17, 2026 | 22.26 | 22.61 | 22.05 | 22.23 | +0.05% | 1,404,395 |
| Mar 16, 2026 | 22.20 | 22.56 | 21.79 | 22.22 | +1.74% | 1,884,484 |
| Mar 13, 2026 | 22.15 | 22.41 | 21.48 | 21.84 | -1.40% | 1,238,372 |
| Mar 12, 2026 | 23.27 | 23.27 | 22.13 | 22.15 | -4.98% | 1,513,659 |
| Mar 11, 2026 | 23.66 | 23.66 | 23.03 | 23.31 | -2.10% | 1,604,938 |
| Mar 10, 2026 | 23.78 | 24.11 | 23.01 | 23.81 | +0.38% | 2,096,705 |
| Mar 9, 2026 | 23.09 | 23.90 | 22.96 | 23.72 | +0.25% | 2,584,381 |
| Mar 6, 2026 | 24.10 | 24.33 | 23.44 | 23.66 | -3.90% | 2,806,201 |
| Mar 5, 2026 | 25.47 | 25.47 | 24.38 | 24.62 | -3.94% | 1,944,530 |
| Mar 4, 2026 | 25.88 | 26.09 | 25.42 | 25.63 | -2.36% | 4,550,456 |
| Mar 3, 2026 | 26.35 | 26.61 | 25.74 | 26.25 | -2.38% | 2,456,708 |
| Mar 2, 2026 | 26.86 | 27.20 | 26.01 | 26.89 | +2.28% | 2,414,749 |
| Feb 27, 2026 | 25.09 | 26.42 | 25.09 | 26.29 | +5.08% | 2,861,028 |
| Feb 26, 2026 | 24.92 | 25.50 | 24.44 | 25.02 | +0.40% | 4,482,078 |
| Feb 25, 2026 | 25.39 | 25.54 | 24.60 | 24.92 | -1.42% | 3,030,429 |
| Feb 24, 2026 | 25.31 | 25.82 | 25.16 | 25.28 | +0.16% | 2,218,408 |
| Feb 23, 2026 | 25.01 | 25.36 | 24.90 | 25.24 | +0.00% | 1,107,668 |
| Feb 20, 2026 | 25.09 | 25.45 | 25.08 | 25.24 | +1.00% | 2,335,301 |
| Feb 19, 2026 | 24.66 | 25.20 | 24.57 | 24.99 | +1.13% | 1,369,031 |
| Feb 18, 2026 | 24.54 | 24.94 | 24.51 | 24.71 | +0.73% | 1,183,468 |
| Feb 17, 2026 | 23.80 | 24.70 | 23.72 | 24.53 | +3.07% | 1,292,064 |
| Feb 13, 2026 | 23.24 | 23.86 | 23.16 | 23.80 | +2.45% | 602,689 |
| Feb 12, 2026 | 24.05 | 24.30 | 22.88 | 23.23 | -3.09% | 886,937 |
| Feb 11, 2026 | 23.62 | 24.09 | 23.62 | 23.97 | +2.57% | 1,361,305 |
| Feb 10, 2026 | 23.31 | 23.58 | 23.08 | 23.37 | +0.34% | 784,776 |
| Feb 9, 2026 | 22.64 | 23.37 | 22.50 | 23.29 | +2.51% | 1,010,055 |
| Feb 6, 2026 | 21.92 | 22.90 | 21.92 | 22.72 | +2.20% | 825,556 |
| Feb 5, 2026 | 21.93 | 22.61 | 21.80 | 22.23 | -0.31% | 906,354 |
| Feb 4, 2026 | 22.71 | 22.84 | 22.07 | 22.30 | -1.28% | 1,199,222 |
| Feb 3, 2026 | 23.00 | 23.08 | 22.33 | 22.59 | -2.25% | 1,475,139 |
| Feb 2, 2026 | 22.62 | 23.27 | 22.26 | 23.11 | +0.70% | 1,242,280 |
| Jan 30, 2026 | 22.80 | 23.26 | 22.62 | 22.95 | +0.22% | 1,814,610 |
| Jan 29, 2026 | 22.76 | 22.92 | 22.30 | 22.90 | +1.10% | 1,306,982 |
| Jan 28, 2026 | 22.21 | 22.72 | 22.05 | 22.65 | +2.91% | 1,304,449 |
| Jan 27, 2026 | 22.00 | 22.43 | 21.97 | 22.01 | +1.62% | 1,392,725 |
| Jan 26, 2026 | 21.48 | 21.87 | 21.38 | 21.66 | +1.21% | 1,052,725 |
| Jan 23, 2026 | 21.55 | 21.85 | 21.38 | 21.40 | -0.23% | 947,058 |
| Jan 22, 2026 | 21.32 | 21.52 | 20.93 | 21.45 | +0.75% | 1,130,411 |
| Jan 21, 2026 | 21.20 | 21.50 | 21.05 | 21.29 | +0.85% | 2,118,553 |
| Jan 20, 2026 | 20.37 | 21.17 | 20.03 | 21.11 | +3.63% | 1,172,803 |
| Jan 16, 2026 | 21.00 | 21.44 | 20.30 | 20.37 | -2.54% | 2,364,540 |
| Jan 15, 2026 | 20.48 | 20.90 | 20.22 | 20.90 | +1.41% | 1,231,406 |
| Jan 14, 2026 | 19.99 | 20.62 | 19.97 | 20.61 | +3.72% | 1,323,986 |
| Jan 13, 2026 | 19.65 | 19.95 | 19.59 | 19.87 | +1.27% | 1,132,927 |
| Jan 12, 2026 | 19.50 | 19.87 | 19.29 | 19.62 | -0.10% | 1,052,826 |
| Jan 9, 2026 | 20.73 | 20.75 | 19.53 | 19.64 | -5.35% | 2,285,835 |
| Jan 8, 2026 | 20.50 | 20.77 | 20.18 | 20.75 | +1.17% | 1,119,168 |
| Jan 7, 2026 | 20.43 | 20.51 | 20.14 | 20.51 | +0.54% | 1,104,967 |
| Jan 6, 2026 | 19.61 | 20.70 | 19.58 | 20.40 | +4.29% | 2,313,950 |
| Jan 5, 2026 | 19.50 | 19.75 | 19.46 | 19.56 | +0.98% | 1,025,172 |
| Jan 2, 2026 | 19.36 | 19.52 | 19.08 | 19.37 | +0.78% | 957,964 |
| Dec 31, 2025 | 19.20 | 19.25 | 19.11 | 19.22 | -0.21% | 559,445 |
| Dec 30, 2025 | 19.71 | 19.78 | 19.24 | 19.26 | -2.28% | 1,116,046 |
| Dec 29, 2025 | 19.40 | 19.81 | 19.30 | 19.71 | +1.44% | 1,937,250 |
| Dec 26, 2025 | 18.95 | 19.45 | 18.90 | 19.43 | +2.53% | 1,211,234 |
| Dec 24, 2025 | 18.86 | 19.06 | 18.80 | 18.95 | +0.32% | 439,449 |
| Dec 23, 2025 | 18.65 | 18.96 | 18.61 | 18.89 | +0.48% | 1,244,631 |
| Dec 22, 2025 | 18.30 | 18.95 | 18.27 | 18.80 | +2.73% | 1,546,177 |
| Dec 19, 2025 | 18.10 | 18.37 | 18.01 | 18.30 | +1.16% | 2,116,806 |
| Dec 18, 2025 | 18.29 | 18.40 | 18.02 | 18.09 | -0.82% | 1,107,243 |
| Dec 17, 2025 | 18.00 | 18.30 | 17.86 | 18.24 | +0.83% | 1,928,096 |
| Dec 16, 2025 | 18.19 | 18.28 | 18.09 | 18.09 | -0.77% | 1,066,178 |
| Dec 15, 2025 | 18.25 | 18.25 | 18.02 | 18.23 | -0.22% | 1,090,676 |
| Dec 12, 2025 | 18.47 | 18.55 | 18.22 | 18.27 | -1.67% | 1,615,304 |
| Dec 11, 2025 | 19.32 | 19.40 | 18.46 | 18.58 | -4.52% | 2,296,606 |
| Dec 10, 2025 | 19.90 | 20.06 | 19.31 | 19.46 | -2.41% | 1,289,554 |
| Dec 9, 2025 | 19.75 | 20.00 | 19.60 | 19.94 | -0.50% | 1,129,532 |
| Dec 8, 2025 | 20.50 | 20.59 | 20.02 | 20.04 | -2.00% | 1,003,165 |
| Dec 5, 2025 | 20.39 | 20.55 | 20.21 | 20.45 | -0.24% | 1,399,799 |
| Dec 4, 2025 | 20.48 | 20.63 | 20.35 | 20.50 | +0.44% | 1,650,718 |
| Dec 3, 2025 | 20.35 | 20.87 | 20.25 | 20.41 | +3.08% | 1,841,503 |
| Dec 2, 2025 | 20.02 | 20.02 | 19.55 | 19.80 | -1.05% | 1,306,473 |
| Dec 1, 2025 | 19.90 | 20.14 | 19.81 | 20.01 | +0.55% | 1,469,621 |
| Nov 28, 2025 | 19.75 | 19.98 | 19.51 | 19.90 | +0.81% | 713,909 |
| Nov 26, 2025 | 19.89 | 19.90 | 19.60 | 19.74 | -0.60% | 1,146,855 |
| Nov 25, 2025 | 19.75 | 19.89 | 19.52 | 19.86 | +0.56% | 1,011,660 |
| Nov 24, 2025 | 19.10 | 19.75 | 19.00 | 19.75 | +3.19% | 1,848,418 |
| Nov 21, 2025 | 18.89 | 19.15 | 18.89 | 19.14 | +1.86% | 1,142,109 |
| Nov 20, 2025 | 19.37 | 19.57 | 18.74 | 18.79 | -1.36% | 1,370,683 |
| Nov 19, 2025 | 19.15 | 19.61 | 18.90 | 19.05 | -1.30% | 2,406,893 |
| Nov 18, 2025 | 19.15 | 19.47 | 19.05 | 19.30 | +0.78% | 1,414,311 |
| Nov 17, 2025 | 18.93 | 19.29 | 18.80 | 19.15 | +1.22% | 777,286 |
| Nov 14, 2025 | 18.77 | 19.03 | 18.55 | 18.92 | -0.63% | 480,381 |
| Nov 13, 2025 | 18.87 | 19.39 | 18.86 | 19.04 | +1.38% | 967,215 |
| Nov 12, 2025 | 18.70 | 18.89 | 18.56 | 18.78 | -0.05% | 521,963 |
| Nov 11, 2025 | 18.79 | 18.96 | 18.71 | 18.79 | +0.70% | 749,746 |
| Nov 10, 2025 | 18.36 | 18.80 | 18.24 | 18.66 | +2.58% | 655,612 |
| Nov 7, 2025 | 18.03 | 18.23 | 17.88 | 18.19 | +0.22% | 492,457 |
| Nov 6, 2025 | 18.24 | 18.46 | 17.91 | 18.15 | -1.41% | 855,614 |
| Nov 5, 2025 | 17.98 | 18.50 | 17.90 | 18.41 | +2.56% | 921,967 |
| Nov 4, 2025 | 18.22 | 18.24 | 17.75 | 17.95 | -1.70% | 1,082,806 |
| Nov 3, 2025 | 18.53 | 18.72 | 18.22 | 18.26 | -2.98% | 866,565 |
Daily open, high, low, close and volume for Star Bulk Carriers Corp. (SBLK). Showing 249 trading days. Unadjusted prices.