Star Bulk Carriers Corp. (SBLK) NASDAQ

27.40

-0.81(-2.87%)

Updated at June 02 04:00PM

Currency In USD

SBLK Historical Return

If you invested $1000 in Star Bulk Carriers Corp. (SBLK) 10 years ago, it would be worth $12,803.74 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,481.88, while $1000 invested 1 year ago would be worth $1,723.27. This corresponds to total returns of 1,180.37%, 148.19%, 72.33%, respectively, with annualized returns of 29.02%, 19.93%, 72.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SBLK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	28.1	27.4	27.4	28.16	27.37	1.11M
June 01, 2026	27.11	28.21	28.21	28.5	26.95	1.8M
May 29, 2026	27.1	27.25	27.25	27.41	26.84	1.59M
May 28, 2026	27.63	27.18	27.18	27.83	27.11	1.41M
May 27, 2026	27.44	27.33	27.33	27.95	27.13	2.17M
May 26, 2026	27.26	27.55	27.55	27.68	26.8	1.95M
May 22, 2026	26.81	26.4	26.4	26.83	26.11	1.42M
May 21, 2026	27.95	26.92	26.92	28.28	26.61	3.14M
May 20, 2026	26.3	26.69	26.69	26.94	26.24	1.42M
May 19, 2026	26.49	26.08	26.08	26.5	25.9	1.34M
May 18, 2026	26.34	26.36	26.36	26.42	26.04	1.05M
May 15, 2026	26.32	26.47	26.47	26.55	26.15	701,817
May 14, 2026	26.74	26.68	26.68	26.85	26.35	732,990
May 13, 2026	27.5	26.69	26.69	27.65	26.4	1.01M
May 12, 2026	26.7	27.34	27.34	27.41	26.5	1.13M
May 11, 2026	27.11	26.74	26.74	27.25	26.41	1.18M
May 08, 2026	26.99	26.83	26.83	27.12	26.69	1M
May 07, 2026	26.9	26.81	26.81	27.14	26.63	1.25M
May 06, 2026	26.68	26.9	26.9	27	26.37	1.58M
May 05, 2026	26	26.68	26.68	26.97	25.95	2.07M
May 04, 2026	25.6	25.3	25.3	26.03	25.18	1.09M
May 01, 2026	25.17	25.28	25.28	25.31	24.73	768,645
April 30, 2026	24.96	25.13	25.13	25.35	24.86	1.17M
April 29, 2026	24.75	24.88	24.88	25.1	24.64	709,748
April 28, 2026	24.79	24.64	24.64	24.89	24.47	609,669
April 27, 2026	24.48	24.58	24.58	24.74	24.17	712,473
April 24, 2026	24.09	24.23	24.23	24.36	23.88	751,703
April 23, 2026	24.99	24.17	24.17	25.1	24.06	590,357
April 22, 2026	24.36	24.83	24.83	24.88	24.2	801,006
April 21, 2026	25.38	24.36	24.36	25.42	24.13	1.06M
April 20, 2026	24.4	24.84	24.84	25.42	23.95	1.19M
April 17, 2026	24.78	24.45	24.45	25.08	24.35	983,519
April 16, 2026	24.64	24.53	24.53	24.88	24.31	562,256
April 15, 2026	24.99	24.64	24.64	25.14	24.48	631,466
April 14, 2026	24.99	24.58	24.58	25.18	24.51	836,337
April 13, 2026	24.22	24.73	24.73	24.8	24.22	947,917
April 10, 2026	24.32	24.22	24.22	24.37	23.85	822,273
April 09, 2026	24.74	24.19	24.19	24.8	24.02	902,205
April 08, 2026	24.02	24.63	24.63	24.65	24.02	802,022
April 07, 2026	24.08	23.72	23.72	24.27	23.58	607,007
April 06, 2026	24.13	24.1	24.1	24.31	23.81	539,679
April 02, 2026	23.3	24.32	24.32	24.34	23.18	1.26M
April 01, 2026	23.14	23.65	23.65	23.86	23.08	1.35M
March 31, 2026	22.27	22.97	22.97	23	22.23	1.24M
March 30, 2026	22.29	22	22	22.46	21.85	1.91M
March 27, 2026	22.5	22.25	22.25	22.58	22.17	1.23M
March 26, 2026	22.68	22.5	22.5	23.13	22.41	1.08M
March 25, 2026	23.51	22.86	22.86	23.51	22.72	957,152
March 24, 2026	22.96	23.39	23.39	23.46	22.85	1.09M
March 23, 2026	22.5	22.82	22.82	23.09	22.48	1.23M
March 20, 2026	23.01	22.33	22.33	23.01	22.19	1.37M
March 19, 2026	22.35	22.73	22.73	22.88	22.24	3.5M
March 18, 2026	22.55	22.8	22.8	23.19	22.44	1.78M
March 17, 2026	22.26	22.23	22.23	22.61	22.05	1.4M
March 16, 2026	22.2	22.22	22.22	22.56	21.79	1.88M
March 13, 2026	22.15	21.84	21.84	22.41	21.48	1.24M
March 12, 2026	23.27	22.15	22.15	23.27	22.13	1.51M
March 11, 2026	23.66	23.31	23.31	23.66	23.03	1.6M
March 10, 2026	23.78	23.81	23.81	24.11	23.01	2.1M
March 09, 2026	23.09	23.72	23.72	23.9	22.96	2.58M