Canada markets closed

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.89+0.09 (+0.39%)
At close: 04:00PM EDT
23.10 +0.21 (+0.92%)
After hours: 07:59PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202422.8422.9022.5422.8922.891,034,000
Jul 25, 202423.1723.3122.7922.8022.801,141,900
Jul 24, 202423.7823.8123.1623.1923.191,352,400
Jul 23, 202424.3024.3023.8423.8523.85935,600
Jul 22, 202423.9124.5123.8624.4324.431,561,200
Jul 19, 202423.7723.8123.4823.8123.811,323,400
Jul 18, 202423.9124.0823.7223.8623.86818,800
Jul 17, 202424.1924.2723.8023.8723.87793,200
Jul 16, 202423.8624.2723.8124.2024.201,120,800
Jul 15, 202424.0124.1723.8623.9723.97759,800
Jul 12, 202424.2324.4723.9324.1324.131,161,000
Jul 11, 202423.9224.1523.7024.1124.112,210,600
Jul 10, 202423.9024.2023.8924.1724.17914,900
Jul 09, 202423.9824.0623.7423.8223.821,376,400
Jul 08, 202424.0424.0923.7523.9523.951,094,200
Jul 05, 202424.6624.7023.8924.2124.211,224,100
Jul 03, 202424.9625.2524.7425.0025.001,105,800
Jul 02, 202424.9424.9524.7224.8424.841,261,700
Jul 01, 202424.8525.0724.7424.9824.981,489,000
Jun 28, 202424.4224.5124.2824.3824.381,358,100
Jun 27, 202424.6024.7624.2124.4324.431,555,600
Jun 26, 202424.2324.6324.2324.5324.531,845,300
Jun 25, 202424.0024.1823.8524.1424.141,374,300
Jun 24, 202424.1024.3623.9924.0024.001,771,900
Jun 21, 202424.5024.5823.7724.1024.103,152,800
Jun 20, 202423.9425.0423.7324.7724.773,206,600
Jun 18, 202423.8324.0123.6923.7323.731,577,300
Jun 17, 202423.8124.0823.6923.8123.81961,800
Jun 14, 202424.5124.5323.7323.7723.771,417,200
Jun 13, 202425.2525.2924.7124.8624.861,467,300
Jun 12, 202424.9025.2924.8925.0825.081,152,700
Jun 11, 202424.5424.8724.2824.6724.671,925,800
Jun 10, 202425.5625.5825.0725.2025.201,363,600
Jun 07, 202425.5025.7025.3425.5825.582,968,500
Jun 06, 202426.0126.0425.4425.5225.522,315,200
Jun 06, 20240.75 Dividend
Jun 05, 202426.6326.9726.5226.7926.041,698,600
Jun 04, 202426.7227.0626.5226.5225.782,245,300
Jun 03, 202427.2727.3026.6826.8526.102,295,500
May 31, 202427.2927.3926.9027.0826.321,556,400
May 30, 202427.0927.3326.7127.2326.471,952,600
May 29, 202427.1027.4726.8626.9526.201,603,400
May 28, 202427.1927.3826.7126.9626.211,627,900
May 24, 202426.5227.4026.4926.9926.232,166,100
May 23, 202426.5326.8825.9426.0925.361,936,100
May 22, 202425.6926.0025.2125.5724.851,843,900
May 21, 202426.2126.7426.2026.2825.541,289,400
May 20, 202426.0026.3125.9626.2025.47841,500
May 17, 202425.8526.0925.8126.0525.32833,100
May 16, 202425.5525.9025.4525.8725.151,525,100
May 15, 202425.3525.3925.1125.3124.601,017,200
May 14, 202425.4725.5825.1325.4724.761,433,500
May 13, 202425.7425.9225.4025.7024.981,716,200
May 10, 202426.2826.5025.5925.6724.952,072,900
May 09, 202426.1326.5426.0226.1225.391,320,600
May 08, 202426.4126.5325.9526.0525.321,981,500
May 07, 202425.2226.5425.2226.4725.733,895,500
May 06, 202424.4625.0124.2825.0024.301,726,400
May 03, 202424.8924.9924.6424.8224.131,226,500
May 02, 202424.8524.9924.4124.8324.131,305,400
May 01, 202424.3024.7824.2624.5523.86820,400
Apr 30, 202424.7024.8024.2524.3223.641,262,600
Apr 29, 202424.6924.6924.3924.6323.941,175,300
Apr 26, 202424.5324.9724.5124.7124.021,315,800
Apr 25, 202423.8724.4423.8124.4223.741,013,700
Apr 24, 202423.9424.1623.8823.9723.301,228,700
Apr 23, 202423.4824.0323.4323.9423.271,040,200
Apr 22, 202422.9823.4922.9423.4322.771,125,200
Apr 19, 202423.4523.6322.9423.0322.391,117,100
Apr 18, 202423.1123.5122.8723.4922.831,380,900
Apr 17, 202423.3623.4623.0723.1022.451,835,800
Apr 16, 202423.0023.1522.8223.0222.381,283,800
Apr 15, 202423.1323.4723.1023.1422.491,586,400
Apr 12, 202423.4023.5622.9523.0922.442,043,400
Apr 11, 202424.0524.3523.4323.4922.832,435,900
Apr 10, 202423.4223.9623.3823.8623.192,329,500
Apr 09, 202423.8823.8823.3823.7023.042,472,300
Apr 08, 202423.8823.9923.4323.8523.182,637,400
Apr 05, 202424.0924.4523.7123.8823.211,968,600
Apr 04, 202423.9724.3723.6723.8023.132,494,200
Apr 03, 202423.9324.1423.6624.0423.371,509,500
Apr 02, 202423.3723.8823.0823.6723.012,345,000
Apr 01, 202423.8123.9823.4323.5722.911,869,800
Mar 28, 202424.0724.3423.8623.8723.201,210,500
Mar 27, 202423.8924.0823.6724.0723.401,198,200
Mar 26, 202424.0024.2323.6723.8123.141,738,000
Mar 25, 202424.5524.8624.3824.3823.701,376,100
Mar 22, 202424.3624.7624.2324.6723.981,275,600
Mar 21, 202424.0924.8424.0324.4823.791,918,300
Mar 20, 202423.4223.9522.9023.8923.221,655,200
Mar 19, 202424.0924.2023.4623.6022.942,617,400
Mar 18, 202423.9124.3423.6424.1723.491,615,400
Mar 15, 202423.6523.7623.3823.6422.981,667,800
Mar 14, 202424.1024.1023.7023.7523.091,368,300
Mar 13, 202424.6724.7024.2124.2323.551,954,200
Mar 12, 202424.1624.7423.9124.6723.982,010,000
Mar 11, 202424.1924.2724.0124.0923.421,467,900
Mar 11, 20240.45 Dividend
Mar 08, 202424.9025.1624.6924.8923.761,876,800
Mar 07, 202424.2824.6424.0124.5823.461,708,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...