Mail

SBLK - Star Bulk Carriers Corp.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	17.40	17.84	17.36	17.75	17.75	928,500
31 May 2023	17.55	17.55	17.05	17.13	17.13	1,183,800
30 May 2023	17.81	17.84	17.45	17.72	17.72	1,284,100
26 May 2023	17.69	17.85	17.44	17.80	17.80	957,600
25 May 2023	17.89	17.96	17.37	17.60	17.60	1,482,400
24 May 2023	18.02	18.22	17.70	18.07	18.07	1,655,300
23 May 2023	18.58	18.73	18.12	18.21	18.21	1,245,600
22 May 2023	18.74	18.89	18.36	18.61	18.61	1,578,300
19 May 2023	19.00	19.09	18.70	18.90	18.90	1,229,500
18 May 2023	18.91	18.99	18.35	18.96	18.96	1,160,200
17 May 2023	18.90	19.70	18.57	18.92	18.92	2,187,300
16 May 2023	18.32	18.53	18.17	18.19	18.19	1,096,500
15 May 2023	18.50	18.50	17.95	18.32	18.32	1,458,800
12 May 2023	18.65	18.91	18.42	18.64	18.64	811,600
11 May 2023	18.90	19.00	18.46	18.65	18.65	1,149,200
10 May 2023	19.70	19.70	18.74	18.95	18.95	2,611,900
09 May 2023	19.20	19.77	18.97	19.57	19.57	765,700
08 May 2023	19.00	19.39	18.90	19.27	19.27	661,300
05 May 2023	18.51	19.14	18.51	18.81	18.81	1,097,600
04 May 2023	18.81	18.85	18.04	18.14	18.14	1,783,600
03 May 2023	19.63	19.75	19.02	19.03	19.03	1,127,600
02 May 2023	20.32	20.44	19.19	19.39	19.39	2,057,100
01 May 2023	21.16	21.16	20.40	20.40	20.40	972,800
28 Apr 2023	21.18	21.20	20.83	21.11	21.11	769,000
27 Apr 2023	20.98	21.40	20.90	21.38	21.38	527,100
26 Apr 2023	21.07	21.25	20.64	20.68	20.68	999,300
25 Apr 2023	21.10	21.47	20.56	20.81	20.81	954,700
24 Apr 2023	20.68	21.27	20.66	21.19	21.19	775,900
21 Apr 2023	21.09	21.09	20.58	20.72	20.72	491,100
20 Apr 2023	21.04	21.35	20.98	21.09	21.09	574,100
19 Apr 2023	22.13	22.17	20.80	21.15	21.15	1,298,500
18 Apr 2023	22.21	22.42	22.06	22.25	22.25	719,300
17 Apr 2023	22.39	22.53	21.86	22.21	22.21	738,600
14 Apr 2023	22.24	22.35	21.97	22.18	22.18	792,300
13 Apr 2023	21.73	22.24	21.70	22.06	22.06	673,600
12 Apr 2023	21.76	21.86	21.48	21.62	21.62	944,200
11 Apr 2023	21.24	21.73	21.22	21.51	21.51	926,100
10 Apr 2023	20.71	21.35	20.67	21.22	21.22	696,500
06 Apr 2023	20.61	20.83	20.32	20.66	20.66	890,400
05 Apr 2023	20.80	20.82	20.60	20.68	20.68	1,197,600
04 Apr 2023	20.89	21.34	20.68	21.02	21.02	895,600
03 Apr 2023	20.99	21.01	20.51	20.69	20.69	1,142,400
31 Mar 2023	20.75	21.15	20.69	21.12	21.12	905,200
30 Mar 2023	21.10	21.10	20.60	20.69	20.69	817,600
29 Mar 2023	20.75	21.17	20.59	20.93	20.93	1,059,900
28 Mar 2023	20.76	20.82	20.38	20.49	20.49	877,200
27 Mar 2023	21.45	21.45	20.38	20.73	20.73	876,800
24 Mar 2023	20.96	21.33	20.73	21.31	21.31	692,000
23 Mar 2023	20.70	21.26	20.69	21.11	21.11	1,195,300
22 Mar 2023	20.80	21.00	20.37	20.37	20.37	761,200
21 Mar 2023	20.70	21.16	20.70	20.89	20.89	985,200
20 Mar 2023	20.33	20.58	20.06	20.31	20.31	1,192,800
17 Mar 2023	21.17	21.25	20.32	20.46	20.46	1,587,700
16 Mar 2023	20.89	21.44	20.46	21.38	21.38	1,264,900
15 Mar 2023	21.70	22.46	20.89	21.12	21.12	2,848,400
14 Mar 2023	22.00	22.91	21.99	22.50	22.50	1,463,200
13 Mar 2023	21.33	21.66	20.79	21.38	21.38	1,397,600
10 Mar 2023	21.65	22.06	21.60	21.68	21.68	1,379,900
09 Mar 2023	22.95	23.00	21.64	21.65	21.65	1,955,600
08 Mar 2023	22.85	23.15	22.63	23.12	23.12	1,608,100
07 Mar 2023	22.90	23.08	22.51	22.64	22.64	1,536,400
06 Mar 2023	23.68	23.68	22.76	22.92	22.92	1,214,100
03 Mar 2023	23.20	23.81	23.04	23.73	23.73	1,614,400
02 Mar 2023	23.84	23.91	23.07	23.14	23.14	1,413,100
01 Mar 2023	24.69	25.03	23.95	24.04	24.04	1,840,500
28 Feb 2023	24.00	24.75	23.99	24.51	24.51	2,133,800
27 Feb 2023	24.09	24.78	23.61	23.97	23.97	2,629,100
27 Feb 2023	0.6 Dividend
24 Feb 2023	24.15	24.90	23.82	24.58	23.98	3,121,700
23 Feb 2023	23.27	24.41	23.26	24.40	23.80	2,599,200
22 Feb 2023	22.25	23.02	22.09	22.93	22.37	1,851,600
21 Feb 2023	21.80	22.95	21.77	22.03	21.49	2,168,900
17 Feb 2023	22.00	22.30	21.56	21.62	21.09	2,434,800
16 Feb 2023	22.44	22.71	22.32	22.57	22.02	1,129,700
15 Feb 2023	22.50	22.60	22.07	22.60	22.05	1,098,500
14 Feb 2023	22.55	22.80	22.34	22.57	22.02	1,006,700
13 Feb 2023	22.80	23.11	22.38	22.82	22.26	1,477,800
10 Feb 2023	23.06	23.20	22.54	22.91	22.35	869,800
09 Feb 2023	23.15	23.40	22.94	23.20	22.63	1,111,500
08 Feb 2023	22.79	23.39	22.78	23.09	22.53	1,267,800
07 Feb 2023	22.44	22.79	22.27	22.72	22.17	1,023,600
06 Feb 2023	22.23	22.43	22.01	22.32	21.78	837,000
03 Feb 2023	22.00	22.39	21.66	22.18	21.64	1,294,100
02 Feb 2023	22.66	22.78	21.99	22.13	21.59	1,706,400
01 Feb 2023	22.88	22.88	22.33	22.56	22.01	1,564,700
31 Jan 2023	22.64	22.81	22.42	22.72	22.17	1,241,500
30 Jan 2023	23.39	23.54	22.63	22.65	22.10	1,809,200
27 Jan 2023	22.26	23.45	22.17	23.39	22.82	1,866,200
26 Jan 2023	22.50	22.56	21.68	22.11	21.57	959,400
25 Jan 2023	21.30	22.24	21.17	22.21	21.67	1,370,300
24 Jan 2023	21.74	21.81	21.35	21.47	20.95	1,224,200
23 Jan 2023	22.36	22.36	21.66	21.86	21.33	1,811,100
20 Jan 2023	22.07	22.53	21.84	22.45	21.90	2,080,500
19 Jan 2023	21.61	21.90	21.12	21.84	21.31	1,330,900
18 Jan 2023	22.20	22.40	21.63	21.73	21.20	2,022,500
17 Jan 2023	21.11	21.99	21.00	21.95	21.41	2,847,500
13 Jan 2023	20.79	21.03	20.71	20.80	20.29	1,215,100
12 Jan 2023	20.34	21.04	20.34	21.02	20.51	1,602,600
11 Jan 2023	20.67	20.91	20.17	20.44	19.94	1,145,100
10 Jan 2023	19.69	20.69	19.68	20.65	20.15	1,618,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...