SBLK - Star Bulk Carriers Corp.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 202317.4017.8417.3617.7517.75928,500
31 May 202317.5517.5517.0517.1317.131,183,800
30 May 202317.8117.8417.4517.7217.721,284,100
26 May 202317.6917.8517.4417.8017.80957,600
25 May 202317.8917.9617.3717.6017.601,482,400
24 May 202318.0218.2217.7018.0718.071,655,300
23 May 202318.5818.7318.1218.2118.211,245,600
22 May 202318.7418.8918.3618.6118.611,578,300
19 May 202319.0019.0918.7018.9018.901,229,500
18 May 202318.9118.9918.3518.9618.961,160,200
17 May 202318.9019.7018.5718.9218.922,187,300
16 May 202318.3218.5318.1718.1918.191,096,500
15 May 202318.5018.5017.9518.3218.321,458,800
12 May 202318.6518.9118.4218.6418.64811,600
11 May 202318.9019.0018.4618.6518.651,149,200
10 May 202319.7019.7018.7418.9518.952,611,900
09 May 202319.2019.7718.9719.5719.57765,700
08 May 202319.0019.3918.9019.2719.27661,300
05 May 202318.5119.1418.5118.8118.811,097,600
04 May 202318.8118.8518.0418.1418.141,783,600
03 May 202319.6319.7519.0219.0319.031,127,600
02 May 202320.3220.4419.1919.3919.392,057,100
01 May 202321.1621.1620.4020.4020.40972,800
28 Apr 202321.1821.2020.8321.1121.11769,000
27 Apr 202320.9821.4020.9021.3821.38527,100
26 Apr 202321.0721.2520.6420.6820.68999,300
25 Apr 202321.1021.4720.5620.8120.81954,700
24 Apr 202320.6821.2720.6621.1921.19775,900
21 Apr 202321.0921.0920.5820.7220.72491,100
20 Apr 202321.0421.3520.9821.0921.09574,100
19 Apr 202322.1322.1720.8021.1521.151,298,500
18 Apr 202322.2122.4222.0622.2522.25719,300
17 Apr 202322.3922.5321.8622.2122.21738,600
14 Apr 202322.2422.3521.9722.1822.18792,300
13 Apr 202321.7322.2421.7022.0622.06673,600
12 Apr 202321.7621.8621.4821.6221.62944,200
11 Apr 202321.2421.7321.2221.5121.51926,100
10 Apr 202320.7121.3520.6721.2221.22696,500
06 Apr 202320.6120.8320.3220.6620.66890,400
05 Apr 202320.8020.8220.6020.6820.681,197,600
04 Apr 202320.8921.3420.6821.0221.02895,600
03 Apr 202320.9921.0120.5120.6920.691,142,400
31 Mar 202320.7521.1520.6921.1221.12905,200
30 Mar 202321.1021.1020.6020.6920.69817,600
29 Mar 202320.7521.1720.5920.9320.931,059,900
28 Mar 202320.7620.8220.3820.4920.49877,200
27 Mar 202321.4521.4520.3820.7320.73876,800
24 Mar 202320.9621.3320.7321.3121.31692,000
23 Mar 202320.7021.2620.6921.1121.111,195,300
22 Mar 202320.8021.0020.3720.3720.37761,200
21 Mar 202320.7021.1620.7020.8920.89985,200
20 Mar 202320.3320.5820.0620.3120.311,192,800
17 Mar 202321.1721.2520.3220.4620.461,587,700
16 Mar 202320.8921.4420.4621.3821.381,264,900
15 Mar 202321.7022.4620.8921.1221.122,848,400
14 Mar 202322.0022.9121.9922.5022.501,463,200
13 Mar 202321.3321.6620.7921.3821.381,397,600
10 Mar 202321.6522.0621.6021.6821.681,379,900
09 Mar 202322.9523.0021.6421.6521.651,955,600
08 Mar 202322.8523.1522.6323.1223.121,608,100
07 Mar 202322.9023.0822.5122.6422.641,536,400
06 Mar 202323.6823.6822.7622.9222.921,214,100
03 Mar 202323.2023.8123.0423.7323.731,614,400
02 Mar 202323.8423.9123.0723.1423.141,413,100
01 Mar 202324.6925.0323.9524.0424.041,840,500
28 Feb 202324.0024.7523.9924.5124.512,133,800
27 Feb 202324.0924.7823.6123.9723.972,629,100
27 Feb 20230.6 Dividend
24 Feb 202324.1524.9023.8224.5823.983,121,700
23 Feb 202323.2724.4123.2624.4023.802,599,200
22 Feb 202322.2523.0222.0922.9322.371,851,600
21 Feb 202321.8022.9521.7722.0321.492,168,900
17 Feb 202322.0022.3021.5621.6221.092,434,800
16 Feb 202322.4422.7122.3222.5722.021,129,700
15 Feb 202322.5022.6022.0722.6022.051,098,500
14 Feb 202322.5522.8022.3422.5722.021,006,700
13 Feb 202322.8023.1122.3822.8222.261,477,800
10 Feb 202323.0623.2022.5422.9122.35869,800
09 Feb 202323.1523.4022.9423.2022.631,111,500
08 Feb 202322.7923.3922.7823.0922.531,267,800
07 Feb 202322.4422.7922.2722.7222.171,023,600
06 Feb 202322.2322.4322.0122.3221.78837,000
03 Feb 202322.0022.3921.6622.1821.641,294,100
02 Feb 202322.6622.7821.9922.1321.591,706,400
01 Feb 202322.8822.8822.3322.5622.011,564,700
31 Jan 202322.6422.8122.4222.7222.171,241,500
30 Jan 202323.3923.5422.6322.6522.101,809,200
27 Jan 202322.2623.4522.1723.3922.821,866,200
26 Jan 202322.5022.5621.6822.1121.57959,400
25 Jan 202321.3022.2421.1722.2121.671,370,300
24 Jan 202321.7421.8121.3521.4720.951,224,200
23 Jan 202322.3622.3621.6621.8621.331,811,100
20 Jan 202322.0722.5321.8422.4521.902,080,500
19 Jan 202321.6121.9021.1221.8421.311,330,900
18 Jan 202322.2022.4021.6321.7321.202,022,500
17 Jan 202321.1121.9921.0021.9521.412,847,500
13 Jan 202320.7921.0320.7120.8020.291,215,100
12 Jan 202320.3421.0420.3421.0220.511,602,600
11 Jan 202320.6720.9120.1720.4419.941,145,100
10 Jan 202319.6920.6919.6820.6520.151,618,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...