Canada Markets closed

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.40+0.40 (+2.11%)
At close: 04:00PM EDT
19.48 +0.08 (+0.41%)
After hours: 07:14PM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202218.8119.4418.6719.4019.401,385,381
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, 202219.2219.2318.5019.0619.062,551,600
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, 202219.8619.9619.4319.6019.603,042,600
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, 202219.9420.0519.5319.8919.891,765,100
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 23, 202225.5026.2525.4525.6925.694,253,900
Aug 22, 202224.7625.3724.4425.2525.253,650,200
Aug 19, 202225.4625.5824.5924.9924.993,116,800
Aug 18, 202226.1026.5625.4625.7625.762,685,600
Aug 17, 202225.7225.8925.3925.8525.852,667,000
Aug 16, 202226.1426.2425.3125.9025.902,727,900
Aug 15, 202225.4325.8924.9225.8325.833,630,300
Aug 12, 202227.0527.3326.3126.6826.682,243,000
Aug 11, 202226.4227.8226.4226.8226.823,039,600
Aug 10, 202226.4426.9126.0026.4126.411,983,100
Aug 09, 202226.0426.7725.8926.0026.002,121,700
Aug 08, 202225.6226.8325.5225.7425.742,979,400
Aug 05, 202225.8026.5525.3425.5825.583,245,200
Aug 04, 202225.3825.3824.4724.7624.762,485,000
Aug 03, 202226.1326.2824.8125.4325.432,378,800
Aug 02, 202226.7026.8525.5526.3226.321,665,200
Aug 01, 202226.2027.1825.9227.0027.001,582,800
Jul 29, 202226.0026.2025.1926.0326.031,702,900
Jul 28, 202226.8527.0125.9326.0326.031,769,100
Jul 27, 202225.8826.6825.5926.5426.541,386,300
Jul 26, 202225.3025.6825.2125.6125.61834,400
Jul 25, 202225.6826.2525.2625.4025.401,977,900
Jul 22, 202226.4826.5025.1225.4425.441,469,700
Jul 21, 202225.9826.4325.3026.4026.401,577,300
Jul 20, 202225.3525.7524.8125.6725.671,501,700
Jul 19, 202224.5025.4624.5025.4525.451,476,100
Jul 18, 202224.3625.0324.1724.5024.502,529,300
Jul 15, 202222.8723.7822.5623.7623.761,764,800
Jul 14, 202222.0122.4421.5422.4322.431,985,500
Jul 13, 202221.8022.5321.6222.2822.281,395,200
Jul 12, 202222.1822.3321.7022.1822.181,230,600
Jul 11, 202222.3522.6222.0522.3422.341,336,700
Jul 08, 202222.6322.9922.1822.4622.461,523,700
Jul 07, 202222.2423.1722.1722.5222.522,684,700
Jul 06, 202222.3222.4620.6121.1221.123,730,000
Jul 05, 202222.3822.7421.7822.5322.532,773,600
Jul 01, 202224.5124.5622.8023.4023.403,315,900
Jun 30, 202224.6525.1724.4924.9924.991,623,000
Jun 29, 202225.4225.4524.4624.8724.871,865,400
Jun 28, 202225.4925.5024.6925.0725.072,348,000
Jun 27, 202224.5726.1024.4725.9625.962,238,600
Jun 24, 202225.0725.3424.1824.2624.263,313,600
Jun 23, 202224.3425.2124.0525.1125.113,561,200
Jun 22, 202225.9726.4423.8024.0324.037,075,300
Jun 21, 202226.9927.1126.2626.9726.974,354,000
Jun 17, 202226.4727.6926.4526.7826.782,828,100
Jun 16, 202225.8326.5625.5426.5126.512,369,200
Jun 15, 202226.5427.1726.2026.8426.841,889,100
Jun 14, 202225.7027.0325.7026.2826.282,778,100
Jun 13, 202226.3326.6925.2225.4325.434,035,000
Jun 10, 202226.6127.4726.2626.9626.962,967,200
Jun 09, 202228.3128.3327.0327.0527.054,728,200
Jun 08, 202230.5830.6228.0428.3028.306,700,500
Jun 07, 202231.7932.0530.8831.6931.692,270,700
Jun 06, 202232.6232.8531.8432.0732.072,092,500
Jun 03, 202231.0032.5730.7132.5132.512,780,800
Jun 02, 202231.8731.9930.6831.2531.253,191,200
Jun 01, 202233.3633.8032.3133.3033.304,116,300
May 31, 202232.8733.9932.1732.7232.724,287,800
May 27, 202232.2532.6231.2632.5432.543,318,100
May 26, 202231.9732.5931.7732.5532.552,643,100
May 25, 202233.1333.4930.6231.8931.894,419,400
May 24, 202232.6133.2131.9132.7932.793,747,100
May 23, 202232.4033.8831.5133.6033.603,867,400
May 20, 202232.9033.0931.1132.0332.032,747,900
May 19, 202230.0232.9029.8032.2132.213,142,200
May 18, 202231.8531.9230.2430.6530.652,173,200
May 17, 202231.6532.4431.2631.8131.812,592,800
May 16, 202230.0031.3029.8331.0131.011,908,700
May 13, 202228.9930.5328.7229.8829.882,140,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...