Singapore markets closed

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.68-0.14 (-0.52%)
At close: 04:00PM EDT
26.84 +0.16 (+0.60%)
After hours: 07:59PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202227.0527.3326.3126.6826.682,241,600
11 Aug 202226.4227.8226.4226.8226.823,039,600
10 Aug 202226.4426.9126.0026.4126.411,983,100
09 Aug 202226.0426.7725.8926.0026.002,121,700
08 Aug 202225.6226.8325.5225.7425.742,979,400
05 Aug 202225.8026.5525.3425.5825.583,243,300
04 Aug 202225.3825.3824.4724.7624.762,485,000
03 Aug 202226.1326.2824.8125.4325.432,378,800
02 Aug 202226.7026.8525.5526.3226.321,665,200
01 Aug 202226.2027.1825.9227.0027.001,582,800
29 Jul 202226.0026.2025.1926.0326.031,702,900
28 Jul 202226.8527.0125.9326.0326.031,769,100
27 Jul 202225.8826.6825.5926.5426.541,386,300
26 Jul 202225.3025.6825.2125.6125.61834,400
25 Jul 202225.6826.2525.2625.4025.401,977,900
22 Jul 202226.4826.5025.1225.4425.441,469,700
21 Jul 202225.9826.4325.3026.4026.401,577,300
20 Jul 202225.3525.7524.8125.6725.671,501,700
19 Jul 202224.5025.4624.5025.4525.451,476,100
18 Jul 202224.3625.0324.1724.5024.502,529,300
15 Jul 202222.8723.7822.5623.7623.761,764,800
14 Jul 202222.0122.4421.5422.4322.431,985,500
13 Jul 202221.8022.5321.6222.2822.281,395,200
12 Jul 202222.1822.3321.7022.1822.181,230,600
11 Jul 202222.3522.6222.0522.3422.341,336,700
08 Jul 202222.6322.9922.1822.4622.461,523,700
07 Jul 202222.2423.1722.1722.5222.522,684,700
06 Jul 202222.3222.4620.6121.1221.123,730,000
05 Jul 202222.3822.7421.7822.5322.532,773,600
01 Jul 202224.5124.5622.8023.4023.403,315,900
30 Jun 202224.6525.1724.4924.9924.991,623,000
29 Jun 202225.4225.4524.4624.8724.871,865,400
28 Jun 202225.4925.5024.6925.0725.072,348,000
27 Jun 202224.5726.1024.4725.9625.962,238,600
24 Jun 202225.0725.3424.1824.2624.263,313,600
23 Jun 202224.3425.2124.0525.1125.113,561,200
22 Jun 202225.9726.4423.8024.0324.037,075,300
21 Jun 202226.9927.1126.2626.9726.974,354,000
17 Jun 202226.4727.6926.4526.7826.782,828,100
16 Jun 202225.8326.5625.5426.5126.512,369,200
15 Jun 202226.5427.1726.2026.8426.841,889,100
14 Jun 202225.7027.0325.7026.2826.282,778,100
13 Jun 202226.3326.6925.2225.4325.434,035,000
10 Jun 202226.6127.4726.2626.9626.962,967,200
09 Jun 202228.3128.3327.0327.0527.054,728,200
08 Jun 202230.5830.6228.0428.3028.306,700,500
07 Jun 202231.7932.0530.8831.6931.692,270,700
06 Jun 202232.6232.8531.8432.0732.072,092,500
03 Jun 202231.0032.5730.7132.5132.512,780,800
02 Jun 202231.8731.9930.6831.2531.253,191,200
02 Jun 20221.65 Dividend
01 Jun 202233.3633.8032.3133.3031.654,116,300
31 May 202232.8733.9932.1732.7231.104,287,800
27 May 202232.2532.6231.2632.5430.933,318,100
26 May 202231.9732.5931.7732.5530.942,643,100
25 May 202233.1333.4930.6231.8930.314,419,400
24 May 202232.6133.2131.9132.7931.173,747,100
23 May 202232.4033.8831.5133.6031.943,867,400
20 May 202232.9033.0931.1132.0330.442,747,900
19 May 202230.0232.9029.8032.2130.613,142,200
18 May 202231.8531.9230.2430.6529.132,173,200
17 May 202231.6532.4431.2631.8130.232,592,800
16 May 202230.0031.3029.8331.0129.471,908,700
13 May 202228.9930.5328.7229.8828.402,140,900
12 May 202229.5229.6527.5628.3426.942,384,300
11 May 202230.0630.7029.5529.9328.451,780,200
10 May 202228.5129.8828.5129.4327.971,756,000
09 May 202229.7629.8827.1027.5726.202,836,700
06 May 202230.8231.0029.4730.3928.881,388,800
05 May 202230.9931.4729.6430.6829.161,453,600
04 May 202230.5531.1429.9931.0029.461,257,200
03 May 202228.6530.5528.6530.2328.731,596,400
02 May 202228.0428.9827.7628.9227.491,190,700
29 Apr 202229.3829.5528.0728.1026.711,557,700
28 Apr 202229.8629.8928.1729.0227.581,715,900
27 Apr 202227.9029.7727.8329.3827.921,699,900
26 Apr 202227.2227.8926.6527.0225.681,647,600
25 Apr 202227.6427.7325.5626.9925.654,493,300
22 Apr 202229.6730.4628.5528.7127.292,066,500
21 Apr 202230.8331.7229.3029.4127.952,399,200
20 Apr 202232.0532.4129.9530.4728.962,776,500
19 Apr 202231.5732.0230.2531.8130.232,826,100
18 Apr 202230.6932.1529.5431.7130.143,878,600
14 Apr 202228.3130.7028.3130.4628.954,959,600
13 Apr 202226.9328.1826.9328.1326.741,646,900
12 Apr 202226.3226.8725.8126.5425.222,205,800
11 Apr 202227.4527.8625.5125.6924.423,965,800
08 Apr 202227.7728.6827.5028.3026.901,954,800
07 Apr 202226.4127.5026.3027.1925.842,121,800
06 Apr 202226.9927.4526.2526.3225.023,062,800
05 Apr 202228.0228.8927.0727.4826.122,872,400
04 Apr 202230.3530.4027.5828.0826.693,871,400
01 Apr 202229.7930.9729.7930.3628.861,721,800
31 Mar 202229.6830.4429.6429.6928.221,381,100
30 Mar 202230.0130.6829.5229.7728.291,542,100
29 Mar 202229.5030.1126.7430.0028.513,630,100
28 Mar 202229.5531.3729.1429.5028.043,113,200
25 Mar 202229.3629.9729.0129.4227.961,150,800
24 Mar 202229.6029.7028.8029.5828.111,714,000
23 Mar 202229.1130.3028.9229.6128.142,863,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...