Canada markets closed

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.10-0.27 (-1.39%)
At close: 04:00PM EST
19.30 +0.20 (+1.05%)
After hours: 07:58PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202219.5720.0519.0119.1019.102,330,300
Nov 28, 202221.4521.4620.0620.5720.573,612,200
Nov 25, 202220.5021.9020.4621.5021.501,982,900
Nov 23, 202220.3220.3619.8220.2020.201,445,900
Nov 22, 202220.2620.4619.9720.0220.021,721,200
Nov 21, 202219.3820.2719.2620.2020.201,901,400
Nov 18, 202220.0820.2219.4319.5319.531,875,800
Nov 17, 202219.2120.7218.7019.9019.903,033,400
Nov 16, 202220.3120.4619.5019.6419.642,423,400
Nov 15, 202220.8521.0520.0920.3120.312,505,200
Nov 14, 202221.3021.6720.4620.5820.584,187,800
Nov 11, 202220.4521.2720.3921.0021.002,215,300
Nov 10, 202219.4720.2719.4519.8819.881,506,900
Nov 09, 202219.9219.9819.3219.3319.331,277,300
Nov 08, 202220.0020.2319.8219.9319.931,470,100
Nov 07, 202219.4220.2019.2819.9419.941,852,100
Nov 04, 202218.6819.4918.6319.4419.442,460,400
Nov 03, 202217.5517.9517.3017.7517.751,109,200
Nov 02, 202217.7418.1317.5717.6417.641,577,400
Nov 01, 202217.7918.0017.5317.9217.921,410,100
Oct 31, 202217.2917.5417.0517.4217.421,727,200
Oct 28, 202217.7617.9917.4417.6717.672,129,900
Oct 27, 202218.9318.9317.7717.8417.842,233,100
Oct 26, 202219.2519.4918.9418.9618.961,212,700
Oct 25, 202218.7819.2618.4719.2219.221,281,200
Oct 24, 202219.2519.3618.3618.9818.981,851,700
Oct 21, 202218.9219.4418.7019.2519.251,141,800
Oct 20, 202219.5719.5718.5318.8118.811,711,800
Oct 19, 202220.1720.3819.4019.5119.511,432,900
Oct 18, 202220.0120.6119.9220.4320.431,434,600
Oct 17, 202220.7120.7219.4419.7119.711,952,100
Oct 14, 202220.2920.6020.1120.4320.431,109,700
Oct 13, 202219.8220.3819.6020.1720.171,133,200
Oct 12, 202219.6620.2219.4920.1020.101,488,500
Oct 11, 202219.2020.1218.9519.6019.601,630,100
Oct 10, 202219.9720.1219.2019.2619.261,733,900
Oct 07, 202219.1820.1419.1319.9219.921,621,000
Oct 06, 202219.3519.8519.2019.4319.432,361,900
Oct 05, 202218.8119.4418.6719.4019.401,385,700
Oct 04, 202218.3919.0218.2719.0019.001,781,300
Oct 03, 202217.8818.3117.7717.9417.941,303,800
Sept 30, 202217.2817.8917.1517.4817.481,232,800
Sept 29, 202217.9118.0116.8517.1717.172,568,500
Sept 28, 202218.8018.9118.0918.1818.182,189,900
Sept 27, 202218.6919.1718.4019.0519.051,801,700
Sept 26, 202218.7919.1918.3818.4618.462,093,600
Sept 23, 202219.2219.2318.5019.0619.062,553,100
Sept 22, 202219.8920.5019.7919.7919.791,280,400
Sept 21, 202220.6420.7920.1720.1820.182,239,000
Sept 20, 202219.2720.8319.1820.6420.643,523,600
Sept 19, 202219.1519.4018.7318.8118.812,113,800
Sept 16, 202219.8619.9619.4319.6019.603,043,400
Sept 15, 202220.5920.7220.0720.5220.522,340,500
Sept 14, 202221.2821.4120.8720.9020.902,238,900
Sept 13, 202220.8121.4520.7521.1421.142,748,400
Sept 12, 202220.9621.0820.6320.9420.942,198,500
Sept 09, 202220.3620.5920.1820.4720.472,186,000
Sept 08, 202219.0319.7018.9419.6919.693,453,400
Sept 07, 202219.0819.2318.6518.9318.932,572,400
Sept 06, 202219.3819.6519.0719.1519.153,207,900
Sept 02, 202219.9420.0519.5319.8919.891,765,600
Sept 01, 202219.5020.2419.3419.7519.752,360,800
Aug 31, 202219.2819.8019.1219.5519.553,032,100
Aug 30, 202220.5420.7119.3019.3519.355,085,800
Aug 29, 202221.5021.5320.7621.1021.104,113,700
Aug 26, 202222.4522.5921.3721.5321.534,460,600
Aug 25, 202223.7523.8222.6022.7822.783,725,900
Aug 24, 202224.0024.1423.0323.5823.584,143,500
Aug 24, 20221.65 Dividend
Aug 23, 202225.5026.2525.4525.6924.044,253,900
Aug 22, 202224.7625.3724.4425.2523.633,650,200
Aug 19, 202225.4625.5824.5924.9923.383,116,800
Aug 18, 202226.1026.5625.4625.7624.112,685,600
Aug 17, 202225.7225.8925.3925.8524.192,667,000
Aug 16, 202226.1426.2425.3125.9024.242,727,900
Aug 15, 202225.4325.8924.9225.8324.173,630,300
Aug 12, 202227.0527.3326.3126.6824.972,243,000
Aug 11, 202226.4227.8226.4226.8225.103,039,600
Aug 10, 202226.4426.9126.0026.4124.711,983,100
Aug 09, 202226.0426.7725.8926.0024.332,121,700
Aug 08, 202225.6226.8325.5225.7424.092,979,400
Aug 05, 202225.8026.5525.3425.5823.943,245,200
Aug 04, 202225.3825.3824.4724.7623.172,485,000
Aug 03, 202226.1326.2824.8125.4323.802,378,800
Aug 02, 202226.7026.8525.5526.3224.631,665,200
Aug 01, 202226.2027.1825.9227.0025.271,582,800
Jul 29, 202226.0026.2025.1926.0324.361,702,900
Jul 28, 202226.8527.0125.9326.0324.361,769,100
Jul 27, 202225.8826.6825.5926.5424.841,386,300
Jul 26, 202225.3025.6825.2125.6123.97834,400
Jul 25, 202225.6826.2525.2625.4023.771,977,900
Jul 22, 202226.4826.5025.1225.4423.811,469,700
Jul 21, 202225.9826.4325.3026.4024.701,577,300
Jul 20, 202225.3525.7524.8125.6724.021,501,700
Jul 19, 202224.5025.4624.5025.4523.821,476,100
Jul 18, 202224.3625.0324.1724.5022.932,529,300
Jul 15, 202222.8723.7822.5623.7622.231,764,800
Jul 14, 202222.0122.4421.5422.4320.991,985,500
Jul 13, 202221.8022.5321.6222.2820.851,395,200
Jul 12, 202222.1822.3321.7022.1820.761,230,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...