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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.89	19.14	19.14	19.15	18.89	1.14M
November 20, 2025	19.37	18.79	18.79	19.57	18.74	1.37M
November 19, 2025	19.15	19.05	19.05	19.61	18.9	2.41M
November 18, 2025	19.15	19.3	19.3	19.47	19.05	1.41M
November 17, 2025	18.93	19.15	19.15	19.29	18.8	777,286
November 14, 2025	18.77	18.92	18.92	19.03	18.55	480,400
November 13, 2025	18.87	19.04	19.04	19.39	18.86	967,215
November 12, 2025	18.7	18.78	18.78	18.89	18.56	522,063
November 11, 2025	18.79	18.79	18.79	18.96	18.71	749,746
November 10, 2025	18.36	18.66	18.66	18.8	18.24	655,612
November 07, 2025	18.03	18.19	18.19	18.23	17.88	492,500
November 06, 2025	18.24	18.15	18.15	18.46	17.91	855,614
November 05, 2025	17.98	18.41	18.41	18.51	17.9	922,000
November 04, 2025	18.22	17.95	17.95	18.24	17.76	1.08M
November 03, 2025	18.53	18.26	18.26	18.72	18.22	866,600
October 31, 2025	18.68	18.82	18.82	18.9	18.51	476,035
October 30, 2025	18.52	18.68	18.68	18.83	18.43	596,546
October 29, 2025	18.37	18.57	18.57	18.81	18.29	881,654
October 28, 2025	17.76	18.22	18.22	18.42	17.76	640,400
October 27, 2025	17.64	17.91	17.91	17.92	17.59	491,514
October 24, 2025	17.5	17.51	17.51	17.9	17.43	479,000
October 23, 2025	17.7	17.72	17.72	17.89	17.63	629,700
October 22, 2025	17.4	17.54	17.54	17.56	17.29	688,545
October 21, 2025	17.5	17.45	17.45	17.61	17.38	521,370
October 20, 2025	17.7	17.59	17.59	17.98	17.58	780,048
October 17, 2025	17.43	17.68	17.68	17.84	17.39	551,100
October 16, 2025	17.48	17.49	17.49	17.88	17.4	610,903
October 15, 2025	17.31	17.42	17.42	17.72	17.29	802,900
October 14, 2025	16.98	17.31	17.31	17.35	16.84	619,466
October 13, 2025	17.07	17.37	17.37	17.46	16.95	1.65M
October 10, 2025	17.1	16.79	16.79	17.58	16.72	2.96M
October 09, 2025	18.06	17.69	17.69	18.29	17.68	883,359
October 08, 2025	18.39	18.02	18.02	18.43	17.91	959,100
October 07, 2025	18.35	18.42	18.42	18.56	18.27	886,757
October 06, 2025	18.31	18.44	18.44	18.62	18.28	723,004
October 03, 2025	18.49	18.41	18.41	18.5	18.17	869,021
October 02, 2025	18.78	18.52	18.52	18.84	18.45	637,400
October 01, 2025	18.55	18.72	18.72	18.85	18.42	854,007
September 30, 2025	18.64	18.59	18.59	18.72	18.42	1.06M
September 29, 2025	19.27	18.74	18.74	19.28	18.57	1.25M
September 26, 2025	19.43	19.27	19.27	19.54	19.25	520,100
September 25, 2025	19.79	19.36	19.36	19.82	19.22	560,924
September 24, 2025	19.79	19.87	19.87	19.99	19.72	674,549
September 23, 2025	19.37	19.79	19.79	19.87	19.36	964,700
September 22, 2025	19.51	19.14	19.14	19.68	19.12	1.11M
September 19, 2025	19.79	19.7	19.7	19.8	19.45	1.59M
September 18, 2025	19.8	19.84	19.84	19.89	19.68	1.17M
September 17, 2025	19.32	19.79	19.79	19.8	19.3	1.39M
September 16, 2025	19.41	19.3	19.3	19.41	19.06	1.42M
September 15, 2025	19.24	19.36	19.36	19.57	19.24	1.43M
September 12, 2025	19.23	19.21	19.21	19.47	19.2	1.26M

Star Bulk Carriers Corp. (SBLK) NASDAQ