Singapore markets close in 7 hours 51 minutes

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.86-0.01 (-0.04%)
At close: 04:00PM EDT
23.80 -0.06 (-0.25%)
After hours: 07:53PM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 202423.9124.0823.7223.8623.86818,571
17 Jul 202424.1924.2723.8023.8723.87793,200
16 Jul 202423.8624.2723.8124.2024.201,120,800
15 Jul 202424.0124.1723.8623.9723.97759,800
12 Jul 202424.2324.4723.9324.1324.131,161,000
11 Jul 202423.9224.1523.7024.1124.112,210,600
10 Jul 202423.9024.2023.8924.1724.17914,900
09 Jul 202423.9824.0623.7423.8223.821,376,400
08 Jul 202424.0424.0923.7523.9523.951,094,200
05 Jul 202424.6624.7023.8924.2124.211,224,100
03 Jul 202424.9625.2524.7425.0025.001,105,800
02 Jul 202424.9424.9524.7224.8424.841,261,700
01 Jul 202424.8525.0724.7424.9824.981,489,000
28 Jun 202424.4224.5124.2824.3824.381,358,100
27 Jun 202424.6024.7624.2124.4324.431,555,600
26 Jun 202424.2324.6324.2324.5324.531,845,300
25 Jun 202424.0024.1823.8524.1424.141,374,300
24 Jun 202424.1024.3623.9924.0024.001,771,900
21 Jun 202424.5024.5823.7724.1024.103,152,800
20 Jun 202423.9425.0423.7324.7724.773,206,600
18 Jun 202423.8324.0123.6923.7323.731,577,300
17 Jun 202423.8124.0823.6923.8123.81961,800
14 Jun 202424.5124.5323.7323.7723.771,417,200
13 Jun 202425.2525.2924.7124.8624.861,467,300
12 Jun 202424.9025.2924.8925.0825.081,152,700
11 Jun 202424.5424.8724.2824.6724.671,925,800
10 Jun 202425.5625.5825.0725.2025.201,363,600
07 Jun 202425.5025.7025.3425.5825.582,968,500
06 Jun 202426.0126.0425.4425.5225.522,315,200
06 Jun 20240.75 Dividend
05 Jun 202426.6326.9726.5226.7926.041,698,600
04 Jun 202426.7227.0626.5226.5225.782,245,300
03 Jun 202427.2727.3026.6826.8526.102,295,500
31 May 202427.2927.3926.9027.0826.321,556,400
30 May 202427.0927.3326.7127.2326.471,952,600
29 May 202427.1027.4726.8626.9526.201,603,400
28 May 202427.1927.3826.7126.9626.211,627,900
24 May 202426.5227.4026.4926.9926.232,166,100
23 May 202426.5326.8825.9426.0925.361,936,100
22 May 202425.6926.0025.2125.5724.851,843,900
21 May 202426.2126.7426.2026.2825.541,289,400
20 May 202426.0026.3125.9626.2025.47841,500
17 May 202425.8526.0925.8126.0525.32833,100
16 May 202425.5525.9025.4525.8725.151,525,100
15 May 202425.3525.3925.1125.3124.601,017,200
14 May 202425.4725.5825.1325.4724.761,433,500
13 May 202425.7425.9225.4025.7024.981,716,200
10 May 202426.2826.5025.5925.6724.952,072,900
09 May 202426.1326.5426.0226.1225.391,320,600
08 May 202426.4126.5325.9526.0525.321,981,500
07 May 202425.2226.5425.2226.4725.733,895,500
06 May 202424.4625.0124.2825.0024.301,726,400
03 May 202424.8924.9924.6424.8224.131,226,500
02 May 202424.8524.9924.4124.8324.131,305,400
01 May 202424.3024.7824.2624.5523.86820,400
30 Apr 202424.7024.8024.2524.3223.641,262,600
29 Apr 202424.6924.6924.3924.6323.941,175,300
26 Apr 202424.5324.9724.5124.7124.021,315,800
25 Apr 202423.8724.4423.8124.4223.741,013,700
24 Apr 202423.9424.1623.8823.9723.301,228,700
23 Apr 202423.4824.0323.4323.9423.271,040,200
22 Apr 202422.9823.4922.9423.4322.771,125,200
19 Apr 202423.4523.6322.9423.0322.391,117,100
18 Apr 202423.1123.5122.8723.4922.831,380,900
17 Apr 202423.3623.4623.0723.1022.451,835,800
16 Apr 202423.0023.1522.8223.0222.381,283,800
15 Apr 202423.1323.4723.1023.1422.491,586,400
12 Apr 202423.4023.5622.9523.0922.442,043,400
11 Apr 202424.0524.3523.4323.4922.832,435,900
10 Apr 202423.4223.9623.3823.8623.192,329,500
09 Apr 202423.8823.8823.3823.7023.042,472,300
08 Apr 202423.8823.9923.4323.8523.182,637,400
05 Apr 202424.0924.4523.7123.8823.211,968,600
04 Apr 202423.9724.3723.6723.8023.132,494,200
03 Apr 202423.9324.1423.6624.0423.371,509,500
02 Apr 202423.3723.8823.0823.6723.012,345,000
01 Apr 202423.8123.9823.4323.5722.911,869,800
28 Mar 202424.0724.3423.8623.8723.201,210,500
27 Mar 202423.8924.0823.6724.0723.401,198,200
26 Mar 202424.0024.2323.6723.8123.141,738,000
25 Mar 202424.5524.8624.3824.3823.701,376,100
22 Mar 202424.3624.7624.2324.6723.981,275,600
21 Mar 202424.0924.8424.0324.4823.791,918,300
20 Mar 202423.4223.9522.9023.8923.221,655,200
19 Mar 202424.0924.2023.4623.6022.942,617,400
18 Mar 202423.9124.3423.6424.1723.491,615,400
15 Mar 202423.6523.7623.3823.6422.981,667,800
14 Mar 202424.1024.1023.7023.7523.091,368,300
13 Mar 202424.6724.7024.2124.2323.551,954,200
12 Mar 202424.1624.7423.9124.6723.982,010,000
11 Mar 202424.1924.2724.0124.0923.421,467,900
11 Mar 20240.45 Dividend
08 Mar 202424.9025.1624.6924.8923.761,876,800
07 Mar 202424.2824.6424.0124.5823.461,708,800
06 Mar 202423.8924.3523.6424.1123.011,479,900
05 Mar 202423.7724.2823.4624.1423.041,519,200
04 Mar 202424.3024.4523.7923.8922.801,627,800
01 Mar 202424.0124.4724.0124.3223.211,584,400
29 Feb 202423.7423.9423.6123.8722.781,073,200
28 Feb 202424.0124.2723.7723.9622.871,604,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...