NASDAQ : SBLK
Star Bulk Carriers Corp. — Price history
Industrials · Marine Shipping · Greece
Last price 28.36 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.29B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Star Bulk Carriers Corp. (SBLK) closed at 28.36 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 28.62 | 28.89 | 28.17 | 28.36 | 570,012 | -1.83% |
| 2026-10-29 | 29.04 | 29.108 | 28.59 | 28.89 | 1,147,875 | +0.24% |
| 2026-10-28 | 29.17 | 29.72 | 28.53 | 28.82 | 937,410 | -0.03% |
| 2026-10-27 | 28.98 | 29.37 | 28.78 | 28.83 | 1,384,936 | -0.86% |
| 2026-10-26 | 29.15 | 29.5 | 28.976 | 29.08 | 922,357 | +0.35% |
| 2026-10-23 | 28.65 | 29.43 | 28.555 | 28.98 | 877,087 | +1.15% |
| 2026-10-22 | 28.35 | 28.95 | 28.22 | 28.65 | 1,242,647 | -0.59% |
| 2026-10-21 | 28.41 | 29.115 | 28.41 | 28.82 | 1,468,288 | +2.60% |
| 2026-10-20 | 27.91 | 28.37 | 27.78 | 28.09 | 929,083 | +0.04% |
| 2026-10-19 | 28.065 | 28.62 | 27.73 | 28.08 | 1,614,090 | +1.04% |
| 2026-10-16 | 28.24 | 28.39 | 27.72 | 27.79 | 1,478,321 | -0.68% |
| 2026-10-15 | 28.16 | 28.42 | 27.71 | 27.98 | 1,926,488 | -2.75% |
| 2026-10-14 | 29.4 | 29.43 | 28.3 | 28.77 | 1,935,710 | -3.42% |
| 2026-10-13 | 29.99 | 30.04 | 29.61 | 29.79 | 1,122,806 | -0.17% |
| 2026-10-12 | 29.87 | 30.52 | 29.75 | 29.84 | 1,497,277 | +0.47% |
| 2026-10-09 | 30.25 | 30.25 | 29.56 | 29.7 | 1,237,432 | -2.53% |
| 2026-10-08 | 29.85 | 30.515 | 29.85 | 30.47 | 1,438,087 | +2.63% |
| 2026-10-07 | 29.68 | 30.03 | 29.645 | 29.69 | 1,376,096 | -0.57% |
| 2026-10-06 | 30.6 | 30.68 | 29.565 | 29.86 | 2,456,105 | -3.18% |
| 2026-10-05 | 30.88 | 31.03 | 30.065 | 30.84 | 1,224,243 | +0.29% |
| 2026-10-02 | 29.95 | 30.775 | 29.82 | 30.75 | 1,417,580 | +1.05% |
| 2026-10-01 | 29.61 | 30.555 | 29.3 | 30.43 | 2,098,282 | +3.64% |
| 2026-09-30 | 29.69 | 30.08 | 29.245 | 29.36 | 2,125,160 | +0.55% |
| 2026-09-29 | 29.15 | 29.58 | 28.94 | 29.2 | 1,596,972 | -0.34% |
| 2026-09-28 | 29.6 | 29.675 | 29.24 | 29.3 | 1,902,940 | -0.81% |
| 2026-09-25 | 29.81 | 29.92 | 29.15 | 29.54 | 2,715,523 | -1.20% |
| 2026-09-24 | 30.155 | 30.72 | 29.79 | 29.9 | 2,777,750 | -1.64% |
| 2026-09-23 | 30.87 | 31.19 | 30.02 | 30.4 | 1,690,288 | -1.75% |
| 2026-09-22 | 31.135 | 31.5 | 30.75 | 30.94 | 2,041,965 | -2.49% |
| 2026-09-21 | 32.662 | 32.662 | 31.63 | 31.73 | 1,339,247 | -2.31% |
| 2026-09-18 | 32.1 | 32.5 | 31.83 | 32.48 | 2,666,544 | +2.30% |
| 2026-09-17 | 31.28 | 32.15 | 31.13 | 31.75 | 2,220,214 | +2.85% |
| 2026-09-16 | 30.76 | 31.285 | 30.61 | 30.87 | 2,363,363 | -1.09% |
| 2026-09-15 | 30.55 | 31.535 | 30.35 | 31.21 | 2,145,180 | +1.23% |
| 2026-09-14 | 30.89 | 31 | 30.35 | 30.83 | 2,019,849 | -1.09% |
| 2026-09-11 | 30.74 | 31.2 | 30.62 | 31.17 | 1,308,773 | +1.40% |
| 2026-09-10 | 31.14 | 31.29 | 30.54 | 30.74 | 2,374,919 | -1.35% |
| 2026-09-09 | 30.97 | 31.275 | 30.56 | 31.16 | 1,001,605 | +0.45% |
| 2026-09-08 | 31.35 | 31.47 | 30.65 | 31.02 | 2,395,370 | -4.32% |
| 2026-09-04 | 32.5 | 32.88 | 32.25 | 32.42 | 1,445,397 | +1.73% |
| 2026-09-03 | 32.024 | 32.4 | 31.71 | 31.87 | 1,826,284 | +0.16% |
| 2026-09-02 | 31.21 | 31.88 | 31.21 | 31.82 | 1,716,845 | +2.48% |
| 2026-09-01 | 30.99 | 31.37 | 30.7 | 31.05 | 1,173,492 | +0.58% |
| 2026-08-31 | 30.55 | 31.005 | 30.281 | 30.87 | 1,364,230 | +1.28% |
| 2026-08-28 | 30.44 | 30.79 | 30.39 | 30.48 | 797,673 | +0.20% |
| 2026-08-27 | 30.02 | 30.74 | 29.97 | 30.42 | 1,373,093 | +2.84% |
| 2026-08-26 | 30.95 | 30.975 | 29.42 | 29.58 | 1,208,782 | -4.92% |
| 2026-08-25 | 30.75 | 31.25 | 30.25 | 31.11 | 2,016,129 | +1.34% |
| 2026-08-24 | 30.41 | 30.97 | 30.405 | 30.7 | 1,664,563 | +0.66% |
| 2026-08-21 | 29.5 | 31 | 29.452 | 30.5 | 2,808,266 | +4.60% |
| 2026-08-20 | 30.245 | 30.505 | 29.86 | 30.06 | 1,605,181 | -0.36% |
| 2026-08-19 | 30.3 | 30.9 | 30.03 | 30.17 | 1,542,299 | +0.13% |
| 2026-08-18 | 30.03 | 30.25 | 29.613 | 30.13 | 1,891,919 | +0.13% |
| 2026-08-17 | 29.05 | 30.18 | 29 | 30.09 | 2,027,205 | +3.58% |
| 2026-08-14 | 28.94 | 29.19 | 28.6 | 29.05 | 1,196,641 | +1.08% |
| 2026-08-13 | 27.9 | 28.84 | 27.9 | 28.74 | 1,612,183 | +3.05% |
| 2026-08-12 | 27.48 | 27.97 | 27.15 | 27.89 | 1,051,902 | +0.80% |
| 2026-08-11 | 28.21 | 28.361 | 27.29 | 27.67 | 1,456,211 | -2.64% |
| 2026-08-10 | 28.87 | 29.21 | 28.3 | 28.42 | 1,259,932 | -1.66% |
| 2026-08-07 | 28.67 | 29.08 | 28.42 | 28.9 | 1,915,285 | +1.08% |
| 2026-08-06 | 29.5 | 29.5 | 28.1 | 28.59 | 1,568,314 | +2.25% |
| 2026-08-05 | 28.24 | 28.51 | 27.815 | 27.96 | 881,407 | -0.92% |
| 2026-08-04 | 28.91 | 28.91 | 28.03 | 28.22 | 1,432,307 | -1.78% |
| 2026-08-03 | 29.12 | 29.34 | 28.45 | 28.73 | 1,426,985 | -0.07% |
| 2026-07-31 | 28.97 | 29.34 | 28.61 | 28.75 | 990,203 | -1.37% |
| 2026-07-30 | 27.69 | 29.17 | 27.69 | 29.15 | 1,934,434 | +6.43% |
| 2026-07-29 | 28.1 | 28.23 | 27.25 | 27.39 | 1,099,903 | -2.18% |
| 2026-07-28 | 26.97 | 28.06 | 26.815 | 28 | 1,876,348 | +3.32% |
| 2026-07-27 | 27.51 | 27.68 | 26.89 | 27.1 | 1,216,597 | -3.70% |
| 2026-07-24 | 27.34 | 28.4 | 27.25 | 28.14 | 2,162,443 | +3.65% |
| 2026-07-23 | 26.77 | 27.17 | 26.47 | 27.15 | 916,737 | +1.42% |
| 2026-07-22 | 26.57 | 26.95 | 26.57 | 26.77 | 698,286 | +0.34% |
| 2026-07-21 | 26.09 | 26.75 | 25.85 | 26.68 | 1,026,871 | +2.26% |
| 2026-07-20 | 25.4 | 26.34 | 25.27 | 26.09 | 1,341,550 | +4.78% |
| 2026-07-17 | 25.71 | 25.97 | 24.86 | 24.9 | 1,286,074 | -4.30% |
| 2026-07-16 | 26.19 | 26.775 | 25.98 | 26.02 | 799,512 | -1.25% |
| 2026-07-15 | 26.74 | 26.775 | 26.14 | 26.35 | 886,980 | -0.79% |
| 2026-07-14 | 26.55 | 27.27 | 26.37 | 26.56 | 1,140,092 | +0.08% |
| 2026-07-13 | 26.5 | 26.72 | 26.4 | 26.54 | 830,808 | +0.72% |
| 2026-07-10 | 26.06 | 26.39 | 26.05 | 26.35 | 919,155 | +1.82% |
| 2026-07-09 | 26.34 | 26.4 | 25.375 | 25.88 | 1,248,871 | -2.19% |
| 2026-07-08 | 26.2 | 26.6 | 26.025 | 26.46 | 1,043,968 | +0.99% |
| 2026-07-07 | 26.2 | 26.46 | 26.02 | 26.2 | 1,471,596 | +0.31% |
| 2026-07-06 | 25.37 | 26.87 | 25.37 | 26.12 | 1,435,710 | +3.86% |
| 2026-07-02 | 25.37 | 25.95 | 25.02 | 25.15 | 1,454,233 | +1.37% |
| 2026-07-01 | 24.95 | 25.34 | 24.78 | 24.81 | 918,712 | -0.64% |
| 2026-06-30 | 24.86 | 25.16 | 24.665 | 24.97 | 1,147,734 | +1.34% |
| 2026-06-29 | 24.77 | 24.95 | 24.36 | 24.64 | 1,690,669 | +0.98% |
| 2026-06-26 | 25.17 | 25.19 | 23.86 | 24.4 | 1,689,322 | -3.67% |
| 2026-06-25 | 25.65 | 25.88 | 25.25 | 25.33 | 1,217,787 | -1.32% |
| 2026-06-24 | 26.61 | 26.79 | 25.515 | 25.67 | 2,689,113 | -4.86% |
| 2026-06-23 | 26.52 | 27.13 | 26.5 | 26.98 | 990,882 | +1.73% |
| 2026-06-22 | 25.81 | 26.63 | 25.773 | 26.52 | 1,051,226 | +2.75% |
| 2026-06-18 | 26.73 | 26.83 | 25.3 | 25.81 | 2,153,039 | -3.51% |
| 2026-06-17 | 26.67 | 27.07 | 26.65 | 26.75 | 1,292,229 | +0.45% |
| 2026-06-16 | 27.02 | 27.205 | 26.5 | 26.63 | 874,251 | -1.63% |
| 2026-06-15 | 27.2 | 27.395 | 26.9 | 27.07 | 746,591 | -0.29% |
| 2026-06-12 | 26.66 | 27.3 | 26.66 | 27.15 | 689,921 | +1.88% |
| 2026-06-11 | 26.8 | 27.325 | 26.75 | 27.15 | 1,303,325 | +2.18% |
| 2026-06-10 | 26.71 | 26.975 | 26.42 | 26.57 | 1,510,070 | -0.67% |
| 2026-06-09 | 26.8 | 27.08 | 26.35 | 26.75 | 1,283,349 | +0.11% |
| 2026-06-08 | 27.31 | 27.345 | 26.21 | 26.72 | 1,042,620 | -2.20% |
| 2026-06-05 | 26.98 | 27.53 | 26.92 | 27.32 | 944,509 | +0.63% |
| 2026-06-04 | 27.17 | 27.31 | 26.78 | 27.15 | 1,204,256 | -0.07% |
| 2026-06-03 | 27.29 | 27.47 | 26.92 | 27.17 | 989,654 | -0.84% |
| 2026-06-02 | 28.1 | 28.155 | 27.37 | 27.4 | 1,122,244 | -2.87% |
| 2026-06-01 | 27.11 | 28.5 | 26.953 | 28.21 | 1,802,174 | +3.52% |
| 2026-05-29 | 27.1 | 27.41 | 26.84 | 27.25 | 1,593,057 | +0.26% |
| 2026-05-28 | 27.63 | 27.825 | 27.11 | 27.18 | 1,423,119 | -0.55% |
| 2026-05-27 | 27.44 | 27.95 | 27.13 | 27.33 | 2,179,922 | -0.80% |
| 2026-05-26 | 27.26 | 27.675 | 26.8 | 27.55 | 1,953,852 | +4.36% |
| 2026-05-22 | 26.81 | 26.83 | 26.11 | 26.4 | 1,470,594 | -1.93% |
| 2026-05-21 | 27.98 | 28.28 | 26.61 | 26.92 | 3,212,309 | +0.86% |
| 2026-05-20 | 26.3 | 26.94 | 26.24 | 26.69 | 1,486,342 | +2.34% |
| 2026-05-19 | 26.49 | 26.5 | 25.9 | 26.08 | 1,342,696 | -1.06% |
| 2026-05-18 | 26.35 | 26.42 | 26.04 | 26.36 | 1,124,175 | -0.42% |
| 2026-05-15 | 26.32 | 26.546 | 26.15 | 26.47 | 701,817 | -0.79% |
| 2026-05-14 | 26.74 | 26.855 | 26.35 | 26.68 | 733,213 | -0.04% |
| 2026-05-13 | 27.57 | 27.69 | 26.4 | 26.69 | 1,048,848 | -2.38% |
| 2026-05-12 | 26.7 | 27.405 | 26.5 | 27.34 | 1,137,290 | +2.24% |