Singapore markets closed

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.48+0.31 (+1.81%)
At close: 04:00PM EDT
17.47 -0.01 (-0.06%)
After hours: 07:41PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202217.2817.8917.1517.4817.481,232,800
29 Sept 202217.9118.0116.8517.1717.172,568,500
28 Sept 202218.8018.9118.0918.1818.182,189,900
27 Sept 202218.6919.1718.4019.0519.051,801,700
26 Sept 202218.7919.1918.3818.4618.462,093,600
23 Sept 202219.2219.2318.5019.0619.062,551,600
22 Sept 202219.8920.5019.7919.7919.791,280,400
21 Sept 202220.6420.7920.1720.1820.182,239,000
20 Sept 202219.2720.8319.1820.6420.643,523,600
19 Sept 202219.1519.4018.7318.8118.812,113,800
16 Sept 202219.8619.9619.4319.6019.603,042,600
15 Sept 202220.5920.7220.0720.5220.522,340,500
14 Sept 202221.2821.4120.8720.9020.902,238,900
13 Sept 202220.8121.4520.7521.1421.142,748,400
12 Sept 202220.9621.0820.6320.9420.942,198,500
09 Sept 202220.3620.5920.1820.4720.472,186,000
08 Sept 202219.0319.7018.9419.6919.693,453,400
07 Sept 202219.0819.2318.6518.9318.932,572,400
06 Sept 202219.3819.6519.0719.1519.153,207,900
02 Sept 202219.9420.0519.5319.8919.891,765,100
01 Sept 202219.5020.2419.3419.7519.752,360,800
31 Aug 202219.2819.8019.1219.5519.553,032,100
30 Aug 202220.5420.7119.3019.3519.355,085,800
29 Aug 202221.5021.5320.7621.1021.104,113,700
26 Aug 202222.4522.5921.3721.5321.534,460,600
25 Aug 202223.7523.8222.6022.7822.783,725,900
24 Aug 202224.0024.1423.0323.5823.584,143,500
24 Aug 20221.65 Dividend
23 Aug 202225.5026.2525.4525.6924.044,253,900
22 Aug 202224.7625.3724.4425.2523.633,650,200
19 Aug 202225.4625.5824.5924.9923.383,116,800
18 Aug 202226.1026.5625.4625.7624.112,685,600
17 Aug 202225.7225.8925.3925.8524.192,667,000
16 Aug 202226.1426.2425.3125.9024.242,727,900
15 Aug 202225.4325.8924.9225.8324.173,630,300
12 Aug 202227.0527.3326.3126.6824.972,243,000
11 Aug 202226.4227.8226.4226.8225.103,039,600
10 Aug 202226.4426.9126.0026.4124.711,983,100
09 Aug 202226.0426.7725.8926.0024.332,121,700
08 Aug 202225.6226.8325.5225.7424.092,979,400
05 Aug 202225.8026.5525.3425.5823.943,245,200
04 Aug 202225.3825.3824.4724.7623.172,485,000
03 Aug 202226.1326.2824.8125.4323.802,378,800
02 Aug 202226.7026.8525.5526.3224.631,665,200
01 Aug 202226.2027.1825.9227.0025.271,582,800
29 Jul 202226.0026.2025.1926.0324.361,702,900
28 Jul 202226.8527.0125.9326.0324.361,769,100
27 Jul 202225.8826.6825.5926.5424.841,386,300
26 Jul 202225.3025.6825.2125.6123.97834,400
25 Jul 202225.6826.2525.2625.4023.771,977,900
22 Jul 202226.4826.5025.1225.4423.811,469,700
21 Jul 202225.9826.4325.3026.4024.701,577,300
20 Jul 202225.3525.7524.8125.6724.021,501,700
19 Jul 202224.5025.4624.5025.4523.821,476,100
18 Jul 202224.3625.0324.1724.5022.932,529,300
15 Jul 202222.8723.7822.5623.7622.231,764,800
14 Jul 202222.0122.4421.5422.4320.991,985,500
13 Jul 202221.8022.5321.6222.2820.851,395,200
12 Jul 202222.1822.3321.7022.1820.761,230,600
11 Jul 202222.3522.6222.0522.3420.911,336,700
08 Jul 202222.6322.9922.1822.4621.021,523,700
07 Jul 202222.2423.1722.1722.5221.072,684,700
06 Jul 202222.3222.4620.6121.1219.763,730,000
05 Jul 202222.3822.7421.7822.5321.082,773,600
01 Jul 202224.5124.5622.8023.4021.903,315,900
30 Jun 202224.6525.1724.4924.9923.381,623,000
29 Jun 202225.4225.4524.4624.8723.271,865,400
28 Jun 202225.4925.5024.6925.0723.462,348,000
27 Jun 202224.5726.1024.4725.9624.292,238,600
24 Jun 202225.0725.3424.1824.2622.703,313,600
23 Jun 202224.3425.2124.0525.1123.503,561,200
22 Jun 202225.9726.4423.8024.0322.497,075,300
21 Jun 202226.9927.1126.2626.9725.244,354,000
17 Jun 202226.4727.6926.4526.7825.062,828,100
16 Jun 202225.8326.5625.5426.5124.812,369,200
15 Jun 202226.5427.1726.2026.8425.121,889,100
14 Jun 202225.7027.0325.7026.2824.592,778,100
13 Jun 202226.3326.6925.2225.4323.804,035,000
10 Jun 202226.6127.4726.2626.9625.232,967,200
09 Jun 202228.3128.3327.0327.0525.314,728,200
08 Jun 202230.5830.6228.0428.3026.486,700,500
07 Jun 202231.7932.0530.8831.6929.652,270,700
06 Jun 202232.6232.8531.8432.0730.012,092,500
03 Jun 202231.0032.5730.7132.5130.422,780,800
02 Jun 202231.8731.9930.6831.2529.243,191,200
02 Jun 20221.65 Dividend
01 Jun 202233.3633.8032.3133.3029.624,116,300
31 May 202232.8733.9932.1732.7229.104,287,800
27 May 202232.2532.6231.2632.5428.943,318,100
26 May 202231.9732.5931.7732.5528.952,643,100
25 May 202233.1333.4930.6231.8928.364,419,400
24 May 202232.6133.2131.9132.7929.163,747,100
23 May 202232.4033.8831.5133.6029.883,867,400
20 May 202232.9033.0931.1132.0328.492,747,900
19 May 202230.0232.9029.8032.2128.653,142,200
18 May 202231.8531.9230.2430.6527.262,173,200
17 May 202231.6532.4431.2631.8128.292,592,800
16 May 202230.0031.3029.8331.0127.581,908,700
13 May 202228.9930.5328.7229.8826.582,140,900
12 May 202229.5229.6527.5628.3425.212,384,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...