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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	19.55	19.45	19.45	19.77	19.38	1.15M
September 05, 2025	19.05	19.31	19.31	19.32	19.02	920,426
September 04, 2025	19	19.11	19.11	19.17	18.9	1.16M
September 03, 2025	18.5	18.93	18.93	18.97	18.34	1.21M
September 02, 2025	18.5	18.64	18.64	18.73	18.46	856,007
August 29, 2025	18.92	18.65	18.65	19.1	18.53	2.5M
August 28, 2025	18.98	18.97	18.97	19.07	18.88	953,113
August 27, 2025	19.13	19.01	18.96	19.15	18.89	896,413
August 26, 2025	19.18	19.28	19.23	19.32	18.93	1.18M
August 25, 2025	19.05	19.21	19.16	19.27	19.05	923,762
August 22, 2025	19.1	19.12	19.07	19.38	19.05	827,134
August 21, 2025	18.68	18.98	18.98	19.03	18.65	872,757
August 20, 2025	18.45	18.58	18.58	18.68	18.45	929,300
August 19, 2025	18.95	18.37	18.37	18.95	18.31	1.04M
August 18, 2025	18.66	18.95	18.95	19.02	18.57	725,294
August 15, 2025	18.67	18.66	18.66	18.97	18.6	642,700
August 14, 2025	19.01	18.83	18.83	19.02	18.81	670,292
August 13, 2025	18.8	18.99	18.99	19.25	18.8	1.03M
August 12, 2025	18.6	18.79	18.79	19.13	18.52	884,277
August 11, 2025	18.73	18.52	18.52	18.85	18.25	1.25M
August 08, 2025	19.06	18.84	18.84	19.37	18.8	873,842
August 07, 2025	18.94	18.97	18.97	19.24	18.7	1.61M
August 06, 2025	19.33	19.15	19.15	19.38	19.1	936,043
August 05, 2025	18.92	19.31	19.31	19.33	18.92	1.4M
August 04, 2025	18.35	18.77	18.77	18.83	18.35	642,237
August 01, 2025	18.18	18.42	18.42	18.46	18.05	574,681
July 31, 2025	18.31	18.26	18.26	18.54	18.2	824,800
July 30, 2025	18.61	18.35	18.35	18.67	18.27	784,100
July 29, 2025	18.68	18.67	18.67	18.77	18.51	1.14M
July 28, 2025	18.74	18.85	18.85	18.9	18.67	1.26M
July 25, 2025	18.77	18.8	18.8	19.14	18.68	1.67M
July 24, 2025	19.09	19.03	19.03	19.24	19.02	1.55M
July 23, 2025	19.12	19.06	19.06	19.29	19.05	1.1M
July 22, 2025	18.55	18.96	18.96	19.04	18.55	1.46M
July 21, 2025	18.54	18.43	18.43	18.56	18.36	569,689
July 18, 2025	18.79	18.56	18.56	18.86	18.55	1.15M
July 17, 2025	18.33	18.77	18.77	19.08	18.28	1.8M
July 16, 2025	18.07	18.21	18.21	18.35	17.97	792,644
July 15, 2025	18.52	17.92	17.92	18.52	17.92	857,781
July 14, 2025	18.56	18.39	18.39	18.59	18.29	893,940
July 11, 2025	18.1	18.52	18.52	18.61	18.06	1.57M
July 10, 2025	17.67	18.02	18.02	18.34	17.65	1.34M
July 09, 2025	17.8	17.4	17.4	17.8	17.27	1.72M
July 08, 2025	18.17	17.86	17.86	18.29	17.8	1.07M
July 07, 2025	18.1	18.2	18.2	18.59	18.09	2M
July 03, 2025	17.94	18.04	18.04	18.16	17.93	1.23M
July 02, 2025	17.5	17.95	17.95	18.18	17.43	3.3M
July 01, 2025	17.16	17.38	17.38	17.42	16.91	2.68M
June 30, 2025	17.04	17.25	17.25	17.28	16.88	2.36M
June 27, 2025	17.1	17.12	17.12	17.26	16.97	2.5M
June 26, 2025	17.12	17.09	17.09	17.13	16.82	2.98M
June 25, 2025	16.98	17.12	17.12	17.6	16.8	3.42M
June 24, 2025	16.36	16.97	16.97	17.02	16.21	2.53M
June 23, 2025	16.39	16.55	16.55	16.64	16.33	2.33M
June 20, 2025	16.78	16.47	16.47	16.8	16.45	1.48M
June 18, 2025	16.75	16.8	16.8	16.9	16.61	1.04M
June 17, 2025	16.96	16.81	16.81	17.07	16.8	1.04M
June 16, 2025	17.56	17.02	17.02	17.56	16.92	1.37M
June 13, 2025	17.13	17.4	17.4	17.42	16.93	1.69M
June 12, 2025	16.84	17.01	17.01	17.07	16.76	1.79M

Star Bulk Carriers Corp. (SBLK) NASDAQ