Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202322.6422.8122.4222.7222.721,241,514
30 Jan 202323.3923.5422.6322.6522.651,809,200
27 Jan 202322.2623.4522.1723.3923.391,863,600
26 Jan 202322.5022.5621.6822.1122.11959,400
25 Jan 202321.3022.2421.1722.2122.211,370,300
24 Jan 202321.7421.8121.3521.4721.471,224,200
23 Jan 202322.3622.3621.6621.8621.861,811,100
20 Jan 202322.0722.5321.8422.4522.452,077,900
19 Jan 202321.6121.9021.1221.8421.841,330,900
18 Jan 202322.2022.4021.6321.7321.732,022,500
17 Jan 202321.1121.9921.0021.9521.952,847,500
13 Jan 202320.7921.0320.7120.8020.801,214,400
12 Jan 202320.3421.0420.3421.0221.021,602,600
11 Jan 202320.6720.9120.1720.4420.441,145,100
10 Jan 202319.6920.6919.6820.6520.651,618,000
09 Jan 202319.8920.3819.8619.9019.901,975,600
06 Jan 202318.6919.6318.6019.6019.601,117,700
05 Jan 202318.3018.6418.2018.4518.451,165,500
04 Jan 202318.4318.6018.1918.3718.371,669,100
03 Jan 202319.3219.4218.4518.4618.461,576,800
30 Dec 202219.4819.5018.9819.2319.231,372,700
29 Dec 202219.6320.1419.4619.6819.68985,100
28 Dec 202220.1020.1619.4119.4819.481,582,900
27 Dec 202220.2220.4320.1620.2120.21790,700
23 Dec 202220.4020.7820.1720.3620.361,310,000
22 Dec 202220.3720.4819.6820.2320.231,716,700
21 Dec 202219.7820.6819.7520.5420.542,535,000
20 Dec 202218.5719.4418.5019.3619.361,182,200
19 Dec 202219.4219.4518.2918.5418.541,634,900
16 Dec 202220.5020.6319.3419.5419.541,983,600
15 Dec 202220.3120.6420.2720.5720.572,256,200
14 Dec 202220.0520.3419.9520.2520.251,445,900
13 Dec 202220.2020.2619.9220.0420.041,978,000
12 Dec 202219.4719.8919.3419.7419.741,322,000
09 Dec 202218.9219.6118.6719.5119.511,211,100
08 Dec 202218.6919.0518.6218.8918.89906,000
07 Dec 202218.6418.6918.2018.4418.441,799,400
06 Dec 202219.4219.4218.6618.7618.761,710,400
05 Dec 202219.0919.7918.9319.1219.121,497,400
02 Dec 202218.5818.8118.2118.7618.761,233,200
01 Dec 202219.1119.5418.5118.6118.611,688,100
30 Nov 202219.3219.3618.7919.2519.251,789,400
29 Nov 202219.5720.0519.0119.1019.102,331,400
29 Nov 20221.2 Dividend
28 Nov 202221.4521.4620.0620.5719.373,612,200
25 Nov 202220.5021.9020.4621.5020.251,982,900
23 Nov 202220.3220.3619.8220.2019.021,445,900
22 Nov 202220.2620.4619.9720.0218.851,721,200
21 Nov 202219.3820.2719.2620.2019.021,901,400
18 Nov 202220.0820.2219.4319.5318.391,875,800
17 Nov 202219.2120.7218.7019.9018.743,033,400
16 Nov 202220.3120.4619.5019.6418.492,423,400
15 Nov 202220.8521.0520.0920.3119.132,505,200
14 Nov 202221.3021.6720.4620.5819.384,187,800
11 Nov 202220.4521.2720.3921.0019.772,215,700
10 Nov 202219.4720.2719.4519.8818.721,506,900
09 Nov 202219.9219.9819.3219.3318.201,277,300
08 Nov 202220.0020.2319.8219.9318.771,470,100
07 Nov 202219.4220.2019.2819.9418.781,852,100
04 Nov 202218.6819.4918.6319.4418.312,460,900
03 Nov 202217.5517.9517.3017.7516.711,109,200
02 Nov 202217.7418.1317.5717.6416.611,577,400
01 Nov 202217.7918.0017.5317.9216.871,410,100
31 Oct 202217.2917.5417.0517.4216.401,727,200
28 Oct 202217.7617.9917.4417.6716.642,129,900
27 Oct 202218.9318.9317.7717.8416.802,233,100
26 Oct 202219.2519.4918.9418.9617.851,212,700
25 Oct 202218.7819.2618.4719.2218.101,281,200
24 Oct 202219.2519.3618.3618.9817.871,851,700
21 Oct 202218.9219.4418.7019.2518.131,141,800
20 Oct 202219.5719.5718.5318.8117.711,711,800
19 Oct 202220.1720.3819.4019.5118.371,432,900
18 Oct 202220.0120.6119.9220.4319.241,434,600
17 Oct 202220.7120.7219.4419.7118.561,952,100
14 Oct 202220.2920.6020.1120.4319.241,109,700
13 Oct 202219.8220.3819.6020.1718.991,133,200
12 Oct 202219.6620.2219.4920.1018.931,488,500
11 Oct 202219.2020.1218.9519.6018.461,630,100
10 Oct 202219.9720.1219.2019.2618.141,733,900
07 Oct 202219.1820.1419.1319.9218.761,621,000
06 Oct 202219.3519.8519.2019.4318.302,361,900
05 Oct 202218.8119.4418.6719.4018.271,385,700
04 Oct 202218.3919.0218.2719.0017.891,781,300
03 Oct 202217.8818.3117.7717.9416.891,303,800
30 Sept 202217.2817.8917.1517.4816.461,232,800
29 Sept 202217.9118.0116.8517.1716.172,568,500
28 Sept 202218.8018.9118.0918.1817.122,189,900
27 Sept 202218.6919.1718.4019.0517.941,801,700
26 Sept 202218.7919.1918.3818.4617.382,093,600
23 Sept 202219.2219.2318.5019.0617.952,553,100
22 Sept 202219.8920.5019.7919.7918.641,280,400
21 Sept 202220.6420.7920.1720.1819.002,239,000
20 Sept 202219.2720.8319.1820.6419.443,523,600
19 Sept 202219.1519.4018.7318.8117.712,113,800
16 Sept 202219.8619.9619.4319.6018.463,043,400
15 Sept 202220.5920.7220.0720.5219.322,340,500
14 Sept 202221.2821.4120.8720.9019.682,238,900
13 Sept 202220.8121.4520.7521.1419.912,748,400
12 Sept 202220.9621.0820.6320.9419.722,198,500
09 Sept 202220.3620.5920.1820.4719.282,186,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...