Canada markets close in 1 hour 30 minutes

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.10+0.01 (+0.06%)
As of 02:30PM EDT. Market open.
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202423.1323.4723.1023.1023.101,034,855
Apr 12, 202423.4023.5622.9523.0923.092,043,400
Apr 11, 202424.0524.3523.4323.4923.492,435,900
Apr 10, 202423.4223.9623.3823.8623.862,329,500
Apr 09, 202423.8823.8823.3823.7023.702,472,300
Apr 08, 202423.8823.9923.4323.8523.852,637,400
Apr 05, 202424.0924.4523.7123.8823.881,968,600
Apr 04, 202423.9724.3723.6723.8023.802,494,200
Apr 03, 202423.9324.1423.6624.0424.041,509,500
Apr 02, 202423.3723.8823.0823.6723.672,345,000
Apr 01, 202423.8123.9823.4323.5723.571,869,800
Mar 28, 202424.0724.3423.8623.8723.871,210,500
Mar 27, 202423.8924.0823.6724.0724.071,198,200
Mar 26, 202424.0024.2323.6723.8123.811,738,000
Mar 25, 202424.5524.8624.3824.3824.381,376,100
Mar 22, 202424.3624.7624.2324.6724.671,275,600
Mar 21, 202424.0924.8424.0324.4824.481,918,300
Mar 20, 202423.4223.9522.9023.8923.891,655,200
Mar 19, 202424.0924.2023.4623.6023.602,617,400
Mar 18, 202423.9124.3423.6424.1724.171,615,400
Mar 15, 202423.6523.7623.3823.6423.641,667,800
Mar 14, 202424.1024.1023.7023.7523.751,368,300
Mar 13, 202424.6724.7024.2124.2324.231,954,200
Mar 12, 202424.1624.7423.9124.6724.672,010,000
Mar 11, 202424.1924.2724.0124.0924.091,467,900
Mar 11, 20240.45 Dividend
Mar 08, 202424.9025.1624.6924.8924.441,876,800
Mar 07, 202424.2824.6424.0124.5824.141,708,800
Mar 06, 202423.8924.3523.6424.1123.671,479,900
Mar 05, 202423.7724.2823.4624.1423.701,519,200
Mar 04, 202424.3024.4523.7923.8923.461,627,800
Mar 01, 202424.0124.4724.0124.3223.881,584,400
Feb 29, 202423.7423.9423.6123.8723.441,073,200
Feb 28, 202424.0124.2723.7723.9623.531,604,400
Feb 27, 202423.3723.7423.3023.4423.02904,900
Feb 26, 202423.7623.7623.0223.1522.731,259,300
Feb 23, 202423.2523.8523.2023.8323.402,505,500
Feb 22, 202423.0223.3522.9923.0122.592,250,000
Feb 21, 202421.9922.6821.9722.6522.241,624,600
Feb 20, 202422.0922.1121.7221.8621.46972,400
Feb 16, 202422.2322.3022.0122.0421.641,015,800
Feb 15, 202421.5122.3021.3622.1721.771,726,300
Feb 14, 202422.1022.1021.4121.6121.222,289,500
Feb 13, 202422.8622.8921.6821.8621.462,939,300
Feb 12, 202422.6723.0622.6323.0022.581,348,300
Feb 09, 202422.9523.1022.5222.6322.221,669,000
Feb 08, 202422.7622.9522.6222.9422.531,131,300
Feb 07, 202422.5922.8722.4922.8322.421,075,700
Feb 06, 202422.3922.8322.2522.5822.171,353,800
Feb 05, 202421.6722.1721.5322.1021.701,349,900
Feb 02, 202421.5421.7921.2321.5221.131,032,800
Feb 01, 202421.9022.1021.2321.4221.031,535,900
Jan 31, 202421.8821.9721.7421.7421.35890,700
Jan 30, 202421.4921.7521.4621.7421.35721,000
Jan 29, 202421.8822.0021.4421.5921.20769,500
Jan 26, 202421.5122.0421.5022.0421.64998,200
Jan 25, 202421.4821.5221.0621.4321.04983,800
Jan 24, 202421.4421.8921.4421.6221.231,694,000
Jan 23, 202421.0121.3420.9521.1720.79939,000
Jan 22, 202421.1321.4120.9621.0920.71935,200
Jan 19, 202421.2721.3520.9321.2520.87892,700
Jan 18, 202421.2021.5021.0121.3320.94780,100
Jan 17, 202420.6921.0620.6420.9920.61913,400
Jan 16, 202420.9921.1420.6020.9020.521,167,000
Jan 12, 202420.7421.1520.4620.4820.111,273,500
Jan 11, 202420.8520.8520.3820.5020.131,371,600
Jan 10, 202420.7721.2320.7120.9220.541,137,500
Jan 09, 202420.8620.9520.3920.6020.231,072,600
Jan 08, 202421.2721.3220.6621.1520.771,473,600
Jan 05, 202421.9922.0221.5521.7121.321,007,100
Jan 04, 202421.7622.3521.7422.0621.662,199,400
Jan 03, 202420.8821.7520.8321.6621.271,228,500
Jan 02, 202421.4521.6720.8820.9120.531,478,900
Dec 29, 202321.1221.3921.0321.2620.88911,500
Dec 28, 202320.8521.4420.8521.2020.821,082,500
Dec 27, 202320.8521.0420.7720.8420.46647,100
Dec 26, 202320.7520.9920.7220.7820.40871,500
Dec 22, 202321.2721.5721.2421.3020.91808,600
Dec 21, 202321.1321.2120.9821.1220.74752,800
Dec 20, 202321.1021.4720.8620.8620.481,012,900
Dec 19, 202321.0421.2220.9221.0220.64975,900
Dec 18, 202321.6421.8921.0821.2120.831,448,300
Dec 15, 202320.4721.1820.4121.1820.801,825,700
Dec 14, 202320.1520.4520.0020.2919.921,380,100
Dec 13, 202320.1920.2619.4519.8419.481,366,800
Dec 12, 202319.9020.4719.7420.2919.922,324,500
Dec 11, 202320.0020.1919.8719.9519.59672,000
Dec 08, 202320.2120.4220.0420.0719.71597,600
Dec 07, 202319.9820.0419.7020.0119.651,015,800
Dec 06, 202320.4420.5020.0920.1119.751,137,300
Dec 05, 202321.0321.0320.3620.4720.101,765,400
Dec 04, 202321.5121.7921.0621.7121.322,228,400
Dec 04, 20230.22 Dividend
Dec 01, 202321.3522.0921.3021.9021.292,030,000
Nov 30, 202320.4121.2720.3721.2620.672,004,800
Nov 29, 202320.1720.5120.0920.3019.731,410,600
Nov 28, 202320.0420.0719.8820.0019.441,155,400
Nov 27, 202320.2420.3419.8520.0319.47952,400
Nov 24, 202320.0020.5519.9220.2419.67986,600
Nov 22, 202319.5119.6919.3819.6319.08556,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...