Canada markets open in 8 hours 10 minutes

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.51-0.20 (-0.88%)
At close: 04:00PM EDT
22.50 -0.01 (-0.04%)
After hours: 07:56PM EDT
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 202422.7122.9622.4922.5122.511,141,500
Oct 04, 202423.0923.2622.5922.7122.71815,600
Oct 03, 202422.7922.9922.4622.8922.891,119,500
Oct 02, 202423.5023.5122.8422.9022.901,802,500
Oct 01, 202423.0523.6523.0123.5923.592,182,300
Sept 30, 202423.7323.8223.5123.6923.691,467,200
Sept 27, 202423.7123.7223.4123.5423.541,343,000
Sept 26, 202423.0023.8123.0023.6823.682,409,900
Sept 25, 202422.7022.9122.5522.8022.801,959,700
Sept 24, 202422.3222.7922.1922.7222.722,124,500
Sept 23, 202421.6621.9021.5621.6621.661,391,300
Sept 20, 202421.4721.8621.2521.5921.591,455,600
Sept 19, 202421.5021.9021.2921.8421.842,784,700
Sept 18, 202421.0821.3221.0121.0421.041,155,900
Sept 17, 202421.2221.2421.0121.0821.081,282,100
Sept 16, 202421.0021.1920.8021.1821.181,597,900
Sept 13, 202420.7721.0420.7120.8020.801,925,600
Sept 12, 202420.6220.9720.4820.6820.681,849,000
Sept 11, 202420.0020.4719.8920.4520.452,220,200
Sept 10, 202420.5920.5919.7519.9319.932,634,800
Sept 09, 202420.1820.6320.1420.4920.491,642,400
Sept 06, 202420.6820.7319.8219.8719.873,583,400
Sept 05, 202420.7821.0520.6020.6820.682,306,800
Sept 04, 202420.4920.8020.4220.5520.553,338,700
Sept 03, 202420.9020.9820.4920.5620.562,200,900
Aug 30, 202421.2721.4821.1621.3721.372,050,200
Aug 29, 202420.9121.4520.8521.3321.331,481,900
Aug 28, 202420.9221.1220.5720.6220.621,780,600
Aug 27, 202420.8821.3120.8821.1021.101,845,100
Aug 27, 20240.7 Dividend
Aug 26, 202421.4521.7021.4421.5820.882,102,200
Aug 23, 202421.3121.6021.1421.2320.541,955,900
Aug 22, 202421.3821.7221.1921.2220.531,733,700
Aug 21, 202421.8422.1321.3221.3820.691,598,400
Aug 20, 202421.4221.7121.1821.6320.932,112,300
Aug 19, 202421.3621.5621.3221.3620.671,478,300
Aug 16, 202421.3621.4921.0321.1520.461,828,200
Aug 15, 202421.1521.3521.0621.2620.571,988,100
Aug 14, 202421.7921.9121.1221.2020.511,768,200
Aug 13, 202421.6021.6821.3721.5920.891,387,200
Aug 12, 202421.0921.6221.0921.4520.751,486,000
Aug 09, 202421.0021.1920.9020.9720.291,489,600
Aug 08, 202421.3121.6120.5920.9920.312,660,100
Aug 07, 202421.7521.7720.9121.0220.341,554,000
Aug 06, 202420.8321.2820.5821.0820.401,648,800
Aug 05, 202420.2021.0220.0620.7020.031,819,400
Aug 02, 202421.5021.6121.1221.4020.711,630,800
Aug 01, 202422.6322.6321.7221.7421.031,537,600
Jul 31, 202422.8222.9022.5022.5421.81834,900
Jul 30, 202422.8722.9722.4122.5321.801,196,000
Jul 29, 202423.1523.5722.8523.0122.261,262,900
Jul 26, 202422.8422.9022.5422.8922.151,035,200
Jul 25, 202423.1723.3122.7922.8022.061,141,900
Jul 24, 202423.7823.8123.1623.1922.441,352,400
Jul 23, 202424.3024.3023.8423.8523.08935,600
Jul 22, 202423.9124.5123.8624.4323.641,561,200
Jul 19, 202423.7723.8123.4823.8123.041,323,400
Jul 18, 202423.9124.0823.7223.8623.09818,800
Jul 17, 202424.1924.2723.8023.8723.10793,200
Jul 16, 202423.8624.2723.8124.2023.421,120,800
Jul 15, 202424.0124.1723.8623.9723.19759,800
Jul 12, 202424.2324.4723.9324.1323.351,161,000
Jul 11, 202423.9224.1523.7024.1123.332,210,600
Jul 10, 202423.9024.2023.8924.1723.39914,900
Jul 09, 202423.9824.0623.7423.8223.051,376,400
Jul 08, 202424.0424.0923.7523.9523.171,094,200
Jul 05, 202424.6624.7023.8924.2123.421,224,100
Jul 03, 202424.9625.2524.7425.0024.191,105,800
Jul 02, 202424.9424.9524.7224.8424.031,261,700
Jul 01, 202424.8525.0724.7424.9824.171,489,000
Jun 28, 202424.4224.5124.2824.3823.591,358,100
Jun 27, 202424.6024.7624.2124.4323.641,555,600
Jun 26, 202424.2324.6324.2324.5323.731,845,300
Jun 25, 202424.0024.1823.8524.1423.361,374,300
Jun 24, 202424.1024.3623.9924.0023.221,771,900
Jun 21, 202424.5024.5823.7724.1023.323,152,800
Jun 20, 202423.9425.0423.7324.7723.973,206,600
Jun 18, 202423.8324.0123.6923.7322.961,577,300
Jun 17, 202423.8124.0823.6923.8123.04961,800
Jun 14, 202424.5124.5323.7323.7723.001,417,200
Jun 13, 202425.2525.2924.7124.8624.051,467,300
Jun 12, 202424.9025.2924.8925.0824.271,152,700
Jun 11, 202424.5424.8724.2824.6723.871,925,800
Jun 10, 202425.5625.5825.0725.2024.381,363,600
Jun 07, 202425.5025.7025.3425.5824.752,968,500
Jun 06, 202426.0126.0425.4425.5224.692,315,200
Jun 06, 20240.75 Dividend
Jun 05, 202426.6326.9726.5226.7925.201,698,600
Jun 04, 202426.7227.0626.5226.5224.942,245,300
Jun 03, 202427.2727.3026.6826.8525.252,295,500
May 31, 202427.2927.3926.9027.0825.471,556,400
May 30, 202427.0927.3326.7127.2325.611,952,600
May 29, 202427.1027.4726.8626.9525.351,603,400
May 28, 202427.1927.3826.7126.9625.361,627,900
May 24, 202426.5227.4026.4926.9925.382,166,100
May 23, 202426.5326.8825.9426.0924.541,936,100
May 22, 202425.6926.0025.2125.5724.051,843,900
May 21, 202426.2126.7426.2026.2824.721,289,400
May 20, 202426.0026.3125.9626.2024.64841,500
May 17, 202425.8526.0925.8126.0524.50833,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...