Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,312.09 -163.00 (-0.84%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Star Bulk Carriers Corp. (SBLK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 17.28 | 17.89 | 17.15 | 17.48 | 17.48 | 1,232,800 |
| 29 Sept 2022 | 17.91 | 18.01 | 16.85 | 17.17 | 17.17 | 2,568,500 |
| 28 Sept 2022 | 18.80 | 18.91 | 18.09 | 18.18 | 18.18 | 2,189,900 |
| 27 Sept 2022 | 18.69 | 19.17 | 18.40 | 19.05 | 19.05 | 1,801,700 |
| 26 Sept 2022 | 18.79 | 19.19 | 18.38 | 18.46 | 18.46 | 2,093,600 |
| 23 Sept 2022 | 19.22 | 19.23 | 18.50 | 19.06 | 19.06 | 2,551,600 |
| 22 Sept 2022 | 19.89 | 20.50 | 19.79 | 19.79 | 19.79 | 1,280,400 |
| 21 Sept 2022 | 20.64 | 20.79 | 20.17 | 20.18 | 20.18 | 2,239,000 |
| 20 Sept 2022 | 19.27 | 20.83 | 19.18 | 20.64 | 20.64 | 3,523,600 |
| 19 Sept 2022 | 19.15 | 19.40 | 18.73 | 18.81 | 18.81 | 2,113,800 |
| 16 Sept 2022 | 19.86 | 19.96 | 19.43 | 19.60 | 19.60 | 3,042,600 |
| 15 Sept 2022 | 20.59 | 20.72 | 20.07 | 20.52 | 20.52 | 2,340,500 |
| 14 Sept 2022 | 21.28 | 21.41 | 20.87 | 20.90 | 20.90 | 2,238,900 |
| 13 Sept 2022 | 20.81 | 21.45 | 20.75 | 21.14 | 21.14 | 2,748,400 |
| 12 Sept 2022 | 20.96 | 21.08 | 20.63 | 20.94 | 20.94 | 2,198,500 |
| 09 Sept 2022 | 20.36 | 20.59 | 20.18 | 20.47 | 20.47 | 2,186,000 |
| 08 Sept 2022 | 19.03 | 19.70 | 18.94 | 19.69 | 19.69 | 3,453,400 |
| 07 Sept 2022 | 19.08 | 19.23 | 18.65 | 18.93 | 18.93 | 2,572,400 |
| 06 Sept 2022 | 19.38 | 19.65 | 19.07 | 19.15 | 19.15 | 3,207,900 |
| 02 Sept 2022 | 19.94 | 20.05 | 19.53 | 19.89 | 19.89 | 1,765,100 |
| 01 Sept 2022 | 19.50 | 20.24 | 19.34 | 19.75 | 19.75 | 2,360,800 |
| 31 Aug 2022 | 19.28 | 19.80 | 19.12 | 19.55 | 19.55 | 3,032,100 |
| 30 Aug 2022 | 20.54 | 20.71 | 19.30 | 19.35 | 19.35 | 5,085,800 |
| 29 Aug 2022 | 21.50 | 21.53 | 20.76 | 21.10 | 21.10 | 4,113,700 |
| 26 Aug 2022 | 22.45 | 22.59 | 21.37 | 21.53 | 21.53 | 4,460,600 |
| 25 Aug 2022 | 23.75 | 23.82 | 22.60 | 22.78 | 22.78 | 3,725,900 |
| 24 Aug 2022 | 24.00 | 24.14 | 23.03 | 23.58 | 23.58 | 4,143,500 |
| 24 Aug 2022 | 1.65 Dividend | |||||
| 23 Aug 2022 | 25.50 | 26.25 | 25.45 | 25.69 | 24.04 | 4,253,900 |
| 22 Aug 2022 | 24.76 | 25.37 | 24.44 | 25.25 | 23.63 | 3,650,200 |
| 19 Aug 2022 | 25.46 | 25.58 | 24.59 | 24.99 | 23.38 | 3,116,800 |
| 18 Aug 2022 | 26.10 | 26.56 | 25.46 | 25.76 | 24.11 | 2,685,600 |
| 17 Aug 2022 | 25.72 | 25.89 | 25.39 | 25.85 | 24.19 | 2,667,000 |
| 16 Aug 2022 | 26.14 | 26.24 | 25.31 | 25.90 | 24.24 | 2,727,900 |
| 15 Aug 2022 | 25.43 | 25.89 | 24.92 | 25.83 | 24.17 | 3,630,300 |
| 12 Aug 2022 | 27.05 | 27.33 | 26.31 | 26.68 | 24.97 | 2,243,000 |
| 11 Aug 2022 | 26.42 | 27.82 | 26.42 | 26.82 | 25.10 | 3,039,600 |
| 10 Aug 2022 | 26.44 | 26.91 | 26.00 | 26.41 | 24.71 | 1,983,100 |
| 09 Aug 2022 | 26.04 | 26.77 | 25.89 | 26.00 | 24.33 | 2,121,700 |
| 08 Aug 2022 | 25.62 | 26.83 | 25.52 | 25.74 | 24.09 | 2,979,400 |
| 05 Aug 2022 | 25.80 | 26.55 | 25.34 | 25.58 | 23.94 | 3,245,200 |
| 04 Aug 2022 | 25.38 | 25.38 | 24.47 | 24.76 | 23.17 | 2,485,000 |
| 03 Aug 2022 | 26.13 | 26.28 | 24.81 | 25.43 | 23.80 | 2,378,800 |
| 02 Aug 2022 | 26.70 | 26.85 | 25.55 | 26.32 | 24.63 | 1,665,200 |
| 01 Aug 2022 | 26.20 | 27.18 | 25.92 | 27.00 | 25.27 | 1,582,800 |
| 29 Jul 2022 | 26.00 | 26.20 | 25.19 | 26.03 | 24.36 | 1,702,900 |
| 28 Jul 2022 | 26.85 | 27.01 | 25.93 | 26.03 | 24.36 | 1,769,100 |
| 27 Jul 2022 | 25.88 | 26.68 | 25.59 | 26.54 | 24.84 | 1,386,300 |
| 26 Jul 2022 | 25.30 | 25.68 | 25.21 | 25.61 | 23.97 | 834,400 |
| 25 Jul 2022 | 25.68 | 26.25 | 25.26 | 25.40 | 23.77 | 1,977,900 |
| 22 Jul 2022 | 26.48 | 26.50 | 25.12 | 25.44 | 23.81 | 1,469,700 |
| 21 Jul 2022 | 25.98 | 26.43 | 25.30 | 26.40 | 24.70 | 1,577,300 |
| 20 Jul 2022 | 25.35 | 25.75 | 24.81 | 25.67 | 24.02 | 1,501,700 |
| 19 Jul 2022 | 24.50 | 25.46 | 24.50 | 25.45 | 23.82 | 1,476,100 |
| 18 Jul 2022 | 24.36 | 25.03 | 24.17 | 24.50 | 22.93 | 2,529,300 |
| 15 Jul 2022 | 22.87 | 23.78 | 22.56 | 23.76 | 22.23 | 1,764,800 |
| 14 Jul 2022 | 22.01 | 22.44 | 21.54 | 22.43 | 20.99 | 1,985,500 |
| 13 Jul 2022 | 21.80 | 22.53 | 21.62 | 22.28 | 20.85 | 1,395,200 |
| 12 Jul 2022 | 22.18 | 22.33 | 21.70 | 22.18 | 20.76 | 1,230,600 |
| 11 Jul 2022 | 22.35 | 22.62 | 22.05 | 22.34 | 20.91 | 1,336,700 |
| 08 Jul 2022 | 22.63 | 22.99 | 22.18 | 22.46 | 21.02 | 1,523,700 |
| 07 Jul 2022 | 22.24 | 23.17 | 22.17 | 22.52 | 21.07 | 2,684,700 |
| 06 Jul 2022 | 22.32 | 22.46 | 20.61 | 21.12 | 19.76 | 3,730,000 |
| 05 Jul 2022 | 22.38 | 22.74 | 21.78 | 22.53 | 21.08 | 2,773,600 |
| 01 Jul 2022 | 24.51 | 24.56 | 22.80 | 23.40 | 21.90 | 3,315,900 |
| 30 Jun 2022 | 24.65 | 25.17 | 24.49 | 24.99 | 23.38 | 1,623,000 |
| 29 Jun 2022 | 25.42 | 25.45 | 24.46 | 24.87 | 23.27 | 1,865,400 |
| 28 Jun 2022 | 25.49 | 25.50 | 24.69 | 25.07 | 23.46 | 2,348,000 |
| 27 Jun 2022 | 24.57 | 26.10 | 24.47 | 25.96 | 24.29 | 2,238,600 |
| 24 Jun 2022 | 25.07 | 25.34 | 24.18 | 24.26 | 22.70 | 3,313,600 |
| 23 Jun 2022 | 24.34 | 25.21 | 24.05 | 25.11 | 23.50 | 3,561,200 |
| 22 Jun 2022 | 25.97 | 26.44 | 23.80 | 24.03 | 22.49 | 7,075,300 |
| 21 Jun 2022 | 26.99 | 27.11 | 26.26 | 26.97 | 25.24 | 4,354,000 |
| 17 Jun 2022 | 26.47 | 27.69 | 26.45 | 26.78 | 25.06 | 2,828,100 |
| 16 Jun 2022 | 25.83 | 26.56 | 25.54 | 26.51 | 24.81 | 2,369,200 |
| 15 Jun 2022 | 26.54 | 27.17 | 26.20 | 26.84 | 25.12 | 1,889,100 |
| 14 Jun 2022 | 25.70 | 27.03 | 25.70 | 26.28 | 24.59 | 2,778,100 |
| 13 Jun 2022 | 26.33 | 26.69 | 25.22 | 25.43 | 23.80 | 4,035,000 |
| 10 Jun 2022 | 26.61 | 27.47 | 26.26 | 26.96 | 25.23 | 2,967,200 |
| 09 Jun 2022 | 28.31 | 28.33 | 27.03 | 27.05 | 25.31 | 4,728,200 |
| 08 Jun 2022 | 30.58 | 30.62 | 28.04 | 28.30 | 26.48 | 6,700,500 |
| 07 Jun 2022 | 31.79 | 32.05 | 30.88 | 31.69 | 29.65 | 2,270,700 |
| 06 Jun 2022 | 32.62 | 32.85 | 31.84 | 32.07 | 30.01 | 2,092,500 |
| 03 Jun 2022 | 31.00 | 32.57 | 30.71 | 32.51 | 30.42 | 2,780,800 |
| 02 Jun 2022 | 31.87 | 31.99 | 30.68 | 31.25 | 29.24 | 3,191,200 |
| 02 Jun 2022 | 1.65 Dividend | |||||
| 01 Jun 2022 | 33.36 | 33.80 | 32.31 | 33.30 | 29.62 | 4,116,300 |
| 31 May 2022 | 32.87 | 33.99 | 32.17 | 32.72 | 29.10 | 4,287,800 |
| 27 May 2022 | 32.25 | 32.62 | 31.26 | 32.54 | 28.94 | 3,318,100 |
| 26 May 2022 | 31.97 | 32.59 | 31.77 | 32.55 | 28.95 | 2,643,100 |
| 25 May 2022 | 33.13 | 33.49 | 30.62 | 31.89 | 28.36 | 4,419,400 |
| 24 May 2022 | 32.61 | 33.21 | 31.91 | 32.79 | 29.16 | 3,747,100 |
| 23 May 2022 | 32.40 | 33.88 | 31.51 | 33.60 | 29.88 | 3,867,400 |
| 20 May 2022 | 32.90 | 33.09 | 31.11 | 32.03 | 28.49 | 2,747,900 |
| 19 May 2022 | 30.02 | 32.90 | 29.80 | 32.21 | 28.65 | 3,142,200 |
| 18 May 2022 | 31.85 | 31.92 | 30.24 | 30.65 | 27.26 | 2,173,200 |
| 17 May 2022 | 31.65 | 32.44 | 31.26 | 31.81 | 28.29 | 2,592,800 |
| 16 May 2022 | 30.00 | 31.30 | 29.83 | 31.01 | 27.58 | 1,908,700 |
| 13 May 2022 | 28.99 | 30.53 | 28.72 | 29.88 | 26.58 | 2,140,900 |
| 12 May 2022 | 29.52 | 29.65 | 27.56 | 28.34 | 25.21 | 2,384,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
