Yahoo

Mail

Singapore markets closed

Straits Times Index
3,377.65
+11.98(+0.36%)
S&P 500
4,076.60
+58.83(+1.46%)
Dow
34,086.04
+368.95(+1.09%)
Nasdaq
11,584.55
+190.74(+1.67%)
BTC-USD
23,092.90
-5.10(-0.02%)
CMC Crypto 200
523.07
+4.28(+0.82%)

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

22.72

+0.07

(+0.31%)

At close: 04:00PM EST

22.73

+0.01

(+0.04%)

Pre-market:

09:08AM EST

Time period:

01 Feb 2022 - 01 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	22.64	22.81	22.42	22.72	22.72	1,241,514
30 Jan 2023	23.39	23.54	22.63	22.65	22.65	1,809,200
27 Jan 2023	22.26	23.45	22.17	23.39	23.39	1,863,600
26 Jan 2023	22.50	22.56	21.68	22.11	22.11	959,400
25 Jan 2023	21.30	22.24	21.17	22.21	22.21	1,370,300
24 Jan 2023	21.74	21.81	21.35	21.47	21.47	1,224,200
23 Jan 2023	22.36	22.36	21.66	21.86	21.86	1,811,100
20 Jan 2023	22.07	22.53	21.84	22.45	22.45	2,077,900
19 Jan 2023	21.61	21.90	21.12	21.84	21.84	1,330,900
18 Jan 2023	22.20	22.40	21.63	21.73	21.73	2,022,500
17 Jan 2023	21.11	21.99	21.00	21.95	21.95	2,847,500
13 Jan 2023	20.79	21.03	20.71	20.80	20.80	1,214,400
12 Jan 2023	20.34	21.04	20.34	21.02	21.02	1,602,600
11 Jan 2023	20.67	20.91	20.17	20.44	20.44	1,145,100
10 Jan 2023	19.69	20.69	19.68	20.65	20.65	1,618,000
09 Jan 2023	19.89	20.38	19.86	19.90	19.90	1,975,600
06 Jan 2023	18.69	19.63	18.60	19.60	19.60	1,117,700
05 Jan 2023	18.30	18.64	18.20	18.45	18.45	1,165,500
04 Jan 2023	18.43	18.60	18.19	18.37	18.37	1,669,100
03 Jan 2023	19.32	19.42	18.45	18.46	18.46	1,576,800
30 Dec 2022	19.48	19.50	18.98	19.23	19.23	1,372,700
29 Dec 2022	19.63	20.14	19.46	19.68	19.68	985,100
28 Dec 2022	20.10	20.16	19.41	19.48	19.48	1,582,900
27 Dec 2022	20.22	20.43	20.16	20.21	20.21	790,700
23 Dec 2022	20.40	20.78	20.17	20.36	20.36	1,310,000
22 Dec 2022	20.37	20.48	19.68	20.23	20.23	1,716,700
21 Dec 2022	19.78	20.68	19.75	20.54	20.54	2,535,000
20 Dec 2022	18.57	19.44	18.50	19.36	19.36	1,182,200
19 Dec 2022	19.42	19.45	18.29	18.54	18.54	1,634,900
16 Dec 2022	20.50	20.63	19.34	19.54	19.54	1,983,600
15 Dec 2022	20.31	20.64	20.27	20.57	20.57	2,256,200
14 Dec 2022	20.05	20.34	19.95	20.25	20.25	1,445,900
13 Dec 2022	20.20	20.26	19.92	20.04	20.04	1,978,000
12 Dec 2022	19.47	19.89	19.34	19.74	19.74	1,322,000
09 Dec 2022	18.92	19.61	18.67	19.51	19.51	1,211,100
08 Dec 2022	18.69	19.05	18.62	18.89	18.89	906,000
07 Dec 2022	18.64	18.69	18.20	18.44	18.44	1,799,400
06 Dec 2022	19.42	19.42	18.66	18.76	18.76	1,710,400
05 Dec 2022	19.09	19.79	18.93	19.12	19.12	1,497,400
02 Dec 2022	18.58	18.81	18.21	18.76	18.76	1,233,200
01 Dec 2022	19.11	19.54	18.51	18.61	18.61	1,688,100
30 Nov 2022	19.32	19.36	18.79	19.25	19.25	1,789,400
29 Nov 2022	19.57	20.05	19.01	19.10	19.10	2,331,400
29 Nov 2022	1.2 Dividend
28 Nov 2022	21.45	21.46	20.06	20.57	19.37	3,612,200
25 Nov 2022	20.50	21.90	20.46	21.50	20.25	1,982,900
23 Nov 2022	20.32	20.36	19.82	20.20	19.02	1,445,900
22 Nov 2022	20.26	20.46	19.97	20.02	18.85	1,721,200
21 Nov 2022	19.38	20.27	19.26	20.20	19.02	1,901,400
18 Nov 2022	20.08	20.22	19.43	19.53	18.39	1,875,800
17 Nov 2022	19.21	20.72	18.70	19.90	18.74	3,033,400
16 Nov 2022	20.31	20.46	19.50	19.64	18.49	2,423,400
15 Nov 2022	20.85	21.05	20.09	20.31	19.13	2,505,200
14 Nov 2022	21.30	21.67	20.46	20.58	19.38	4,187,800
11 Nov 2022	20.45	21.27	20.39	21.00	19.77	2,215,700
10 Nov 2022	19.47	20.27	19.45	19.88	18.72	1,506,900
09 Nov 2022	19.92	19.98	19.32	19.33	18.20	1,277,300
08 Nov 2022	20.00	20.23	19.82	19.93	18.77	1,470,100
07 Nov 2022	19.42	20.20	19.28	19.94	18.78	1,852,100
04 Nov 2022	18.68	19.49	18.63	19.44	18.31	2,460,900
03 Nov 2022	17.55	17.95	17.30	17.75	16.71	1,109,200
02 Nov 2022	17.74	18.13	17.57	17.64	16.61	1,577,400
01 Nov 2022	17.79	18.00	17.53	17.92	16.87	1,410,100
31 Oct 2022	17.29	17.54	17.05	17.42	16.40	1,727,200
28 Oct 2022	17.76	17.99	17.44	17.67	16.64	2,129,900
27 Oct 2022	18.93	18.93	17.77	17.84	16.80	2,233,100
26 Oct 2022	19.25	19.49	18.94	18.96	17.85	1,212,700
25 Oct 2022	18.78	19.26	18.47	19.22	18.10	1,281,200
24 Oct 2022	19.25	19.36	18.36	18.98	17.87	1,851,700
21 Oct 2022	18.92	19.44	18.70	19.25	18.13	1,141,800
20 Oct 2022	19.57	19.57	18.53	18.81	17.71	1,711,800
19 Oct 2022	20.17	20.38	19.40	19.51	18.37	1,432,900
18 Oct 2022	20.01	20.61	19.92	20.43	19.24	1,434,600
17 Oct 2022	20.71	20.72	19.44	19.71	18.56	1,952,100
14 Oct 2022	20.29	20.60	20.11	20.43	19.24	1,109,700
13 Oct 2022	19.82	20.38	19.60	20.17	18.99	1,133,200
12 Oct 2022	19.66	20.22	19.49	20.10	18.93	1,488,500
11 Oct 2022	19.20	20.12	18.95	19.60	18.46	1,630,100
10 Oct 2022	19.97	20.12	19.20	19.26	18.14	1,733,900
07 Oct 2022	19.18	20.14	19.13	19.92	18.76	1,621,000
06 Oct 2022	19.35	19.85	19.20	19.43	18.30	2,361,900
05 Oct 2022	18.81	19.44	18.67	19.40	18.27	1,385,700
04 Oct 2022	18.39	19.02	18.27	19.00	17.89	1,781,300
03 Oct 2022	17.88	18.31	17.77	17.94	16.89	1,303,800
30 Sept 2022	17.28	17.89	17.15	17.48	16.46	1,232,800
29 Sept 2022	17.91	18.01	16.85	17.17	16.17	2,568,500
28 Sept 2022	18.80	18.91	18.09	18.18	17.12	2,189,900
27 Sept 2022	18.69	19.17	18.40	19.05	17.94	1,801,700
26 Sept 2022	18.79	19.19	18.38	18.46	17.38	2,093,600
23 Sept 2022	19.22	19.23	18.50	19.06	17.95	2,553,100
22 Sept 2022	19.89	20.50	19.79	19.79	18.64	1,280,400
21 Sept 2022	20.64	20.79	20.17	20.18	19.00	2,239,000
20 Sept 2022	19.27	20.83	19.18	20.64	19.44	3,523,600
19 Sept 2022	19.15	19.40	18.73	18.81	17.71	2,113,800
16 Sept 2022	19.86	19.96	19.43	19.60	18.46	3,043,400
15 Sept 2022	20.59	20.72	20.07	20.52	19.32	2,340,500
14 Sept 2022	21.28	21.41	20.87	20.90	19.68	2,238,900
13 Sept 2022	20.81	21.45	20.75	21.14	19.91	2,748,400
12 Sept 2022	20.96	21.08	20.63	20.94	19.72	2,198,500
09 Sept 2022	20.36	20.59	20.18	20.47	19.28	2,186,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,377.65+11.98(+0.36%)

S&P 5004,076.60+58.83(+1.46%)

Dow34,086.04+368.95(+1.09%)

Nasdaq11,584.55+190.74(+1.67%)

BTC-USD23,092.90-5.10(-0.02%)

CMC Crypto 200523.07+4.28(+0.82%)

Star Bulk Carriers Corp. (SBLK)

Straits Times Index
3,377.65
+11.98(+0.36%)

S&P 500
4,076.60
+58.83(+1.46%)

Dow
34,086.04
+368.95(+1.09%)

Nasdaq
11,584.55
+190.74(+1.67%)

BTC-USD
23,092.90
-5.10(-0.02%)

CMC Crypto 200
523.07
+4.28(+0.82%)