Star Bulk Carriers Corp. - SBLK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.09	25.24	25.24	25.45	25.08	2.34M
February 19, 2026	24.66	24.99	24.99	25.2	24.57	1.37M
February 18, 2026	24.54	24.71	24.71	24.94	24.51	1.18M
February 17, 2026	23.8	24.53	24.53	24.7	23.72	1.29M
February 13, 2026	23.24	23.8	23.8	23.86	23.16	602,689
February 12, 2026	24.05	23.23	23.23	24.3	22.88	886,937
February 11, 2026	23.62	23.97	23.97	24.09	23.62	1.36M
February 10, 2026	23.31	23.37	23.37	23.58	23.08	784,800
February 09, 2026	22.64	23.29	23.29	23.37	22.5	1.01M
February 06, 2026	21.92	22.72	22.72	22.9	21.92	825,556
February 05, 2026	21.93	22.23	22.23	22.61	21.8	906,400
February 04, 2026	22.71	22.3	22.3	22.84	22.07	1.2M
February 03, 2026	23	22.59	22.59	23.08	22.33	1.48M
February 02, 2026	22.62	23.11	23.11	23.28	22.26	1.24M
January 30, 2026	22.8	22.95	22.95	23.26	22.62	1.81M
January 29, 2026	22.76	22.9	22.9	22.92	22.3	1.31M
January 28, 2026	22.21	22.65	22.65	22.72	22.05	1.3M
January 27, 2026	22	22.01	22.01	22.43	21.97	1.39M
January 26, 2026	21.48	21.66	21.66	21.87	21.38	1.05M
January 23, 2026	21.55	21.4	21.4	21.85	21.38	947,100
January 22, 2026	21.32	21.45	21.45	21.52	20.93	1.13M
January 21, 2026	21.2	21.29	21.29	21.5	21.05	2.12M
January 20, 2026	20.37	21.11	21.11	21.17	20.03	1.17M
January 16, 2026	21	20.37	20.37	21.44	20.3	2.36M
January 15, 2026	20.48	20.9	20.9	20.9	20.22	1.23M
January 14, 2026	19.99	20.61	20.61	20.62	19.97	1.32M
January 13, 2026	19.65	19.87	19.87	19.95	19.59	1.13M
January 12, 2026	19.5	19.62	19.62	19.87	19.29	1.05M
January 09, 2026	20.73	19.64	19.64	20.75	19.53	2.29M
January 08, 2026	20.5	20.75	20.75	20.77	20.18	1.12M
January 07, 2026	20.43	20.51	20.51	20.51	20.14	1.1M
January 06, 2026	19.61	20.4	20.4	20.7	19.58	2.31M
January 05, 2026	19.5	19.56	19.56	19.76	19.46	1.03M
January 02, 2026	19.36	19.37	19.37	19.52	19.08	958,000
December 31, 2025	19.2	19.22	19.22	19.25	19.11	559,445
December 30, 2025	19.71	19.26	19.26	19.78	19.24	1.12M
December 29, 2025	19.4	19.71	19.71	19.81	19.3	1.94M
December 26, 2025	18.95	19.43	19.43	19.45	18.9	1.21M
December 24, 2025	18.86	18.95	18.95	19.06	18.8	439,449
December 23, 2025	18.65	18.89	18.89	18.96	18.61	1.24M
December 22, 2025	18.3	18.8	18.8	18.95	18.27	1.55M
December 19, 2025	18.1	18.3	18.3	18.37	18.01	2.12M
December 18, 2025	18.29	18.09	18.09	18.4	18.02	1.11M
December 17, 2025	18	18.24	18.24	18.31	17.86	1.93M
December 16, 2025	18.19	18.09	18.09	18.28	18.09	1.07M
December 15, 2025	18.25	18.23	18.23	18.25	18.02	1.09M
December 12, 2025	18.47	18.27	18.27	18.55	18.22	1.62M
December 11, 2025	19.32	18.58	18.58	19.4	18.46	2.3M
December 10, 2025	19.9	19.46	19.46	20.06	19.31	1.29M
December 09, 2025	19.75	19.94	19.94	20	19.6	1.13M
December 08, 2025	20.5	20.04	20.04	20.59	20.02	1M
December 05, 2025	20.39	20.45	20.45	20.56	20.21	1.4M
December 04, 2025	20.48	20.5	20.39	20.63	20.35	1.65M
December 03, 2025	20.35	20.41	20.3	20.87	20.25	1.84M
December 02, 2025	20.02	19.8	19.69	20.02	19.55	1.31M
December 01, 2025	19.9	20.01	19.9	20.14	19.81	1.47M
November 28, 2025	19.75	19.9	19.79	19.98	19.51	713,909
November 26, 2025	19.89	19.74	19.63	19.9	19.6	1.15M
November 25, 2025	19.75	19.86	19.75	19.89	19.52	1.01M
November 24, 2025	19.1	19.75	19.64	19.75	19	1.85M

Star Bulk Carriers Corp. (SBLK) NASDAQ