Canada markets closed

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.53-0.18 (-0.96%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 202119.0019.0418.2618.5318.531,093,900
Jul. 22, 202118.5718.7218.1118.7118.71981,400
Jul. 21, 202117.6418.6217.4918.5118.511,276,700
Jul. 20, 202117.7517.7817.1617.3917.391,538,300
Jul. 19, 202117.0117.5916.5617.5317.532,778,700
Jul. 16, 202118.8318.9717.2617.3417.343,180,500
Jul. 15, 202118.5519.2718.4218.7418.741,335,900
Jul. 14, 202119.0819.6818.5618.6518.651,945,000
Jul. 13, 202119.9720.1018.9719.0619.061,792,300
Jul. 12, 202120.5020.5019.8520.3520.35811,700
Jul. 09, 202120.2720.7519.9220.5520.551,202,500
Jul. 08, 202119.7020.2319.3620.0120.011,430,800
Jul. 07, 202120.8221.1320.1420.7520.751,322,300
Jul. 06, 202120.5820.8119.7020.6020.601,554,800
Jul. 02, 202120.6621.1820.2420.5820.583,088,900
Jul. 01, 202122.9723.1020.9921.3521.352,528,200
Jun. 30, 202122.7023.3322.5422.9522.951,002,200
Jun. 29, 202123.2523.4822.5122.7322.731,042,800
Jun. 28, 202124.0824.1322.4022.9022.901,997,700
Jun. 25, 202124.6925.2423.5223.5623.562,667,200
Jun. 24, 202122.6824.0222.6823.9723.971,555,100
Jun. 23, 202123.3024.0822.6522.6822.681,487,600
Jun. 22, 202122.1123.5121.0023.4923.492,545,700
Jun. 21, 202121.8422.8021.7722.5022.501,674,700
Jun. 18, 202121.7722.5721.4122.1322.131,553,800
Jun. 17, 202123.7624.1022.0422.6122.612,719,200
Jun. 16, 202122.4224.5022.2224.3724.373,884,000
Jun. 15, 202121.6622.3620.8022.2122.211,852,500
Jun. 14, 202122.7823.2621.3121.5521.552,427,100
Jun. 11, 202121.8522.5721.6122.5522.552,014,200
Jun. 10, 202121.4022.2621.2421.5321.531,717,900
Jun. 09, 202120.7621.1320.6520.9420.941,870,600
Jun. 08, 202120.7420.8019.8420.5620.561,502,600
Jun. 07, 202119.2120.5919.0820.4520.452,607,200
Jun. 04, 202118.7619.0018.4018.8818.881,174,100
Jun. 03, 202119.0319.1418.4418.6618.662,043,300
Jun. 02, 202119.9420.0918.7719.3219.321,739,200
Jun. 01, 202119.9420.0319.1819.9919.991,863,500
May 28, 202119.1719.9319.1719.5119.511,296,800
May 27, 202119.2119.5518.8019.3919.392,479,000
May 27, 20210.3 Dividend
May 26, 202120.3320.5519.2519.6319.333,215,800
May 25, 202121.9021.9520.2720.3320.023,829,800
May 24, 202121.4622.8721.2222.7222.371,808,200
May 21, 202121.2222.2521.1021.5921.261,957,500
May 20, 202121.6122.0020.1021.0020.684,437,800
May 19, 202122.2922.8821.4622.5422.202,266,200
May 18, 202121.1222.6421.0822.1021.762,091,000
May 17, 202121.2121.5320.7120.7320.411,421,000
May 14, 202121.2521.6720.7721.2920.961,455,800
May 13, 202121.3021.7620.9521.4621.131,427,400
May 12, 202122.5222.6521.2621.4521.122,203,100
May 11, 202120.9423.2920.8023.2222.872,344,900
May 10, 202123.0023.2722.1122.1121.772,186,200
May 07, 202120.5922.9020.5622.5022.163,141,800
May 06, 202119.3920.8019.0620.5020.192,133,800
May 05, 202121.0021.4520.0020.3920.081,981,500
May 04, 202121.2921.7819.6120.4320.122,325,400
May 03, 202118.9521.6518.9521.0120.693,630,100
Apr. 30, 202118.1418.9818.0618.6318.351,217,200
Apr. 29, 202118.5018.5717.9118.0717.791,645,600
Apr. 28, 202118.2018.8218.1118.3718.092,062,100
Apr. 27, 202118.5118.9117.9818.1717.891,208,700
Apr. 26, 202118.0518.4217.9018.1417.861,390,800
Apr. 23, 202117.8017.9117.1217.6917.42966,100
Apr. 22, 202117.5918.2617.3117.3617.091,647,200
Apr. 21, 202117.0417.7716.8517.7317.461,394,100
Apr. 20, 202116.8517.0316.1016.5016.251,200,000
Apr. 19, 202116.4817.2916.4017.0116.751,936,400
Apr. 16, 202115.5016.3515.4115.9915.751,513,000
Apr. 15, 202115.7815.8815.1015.2415.01737,000
Apr. 14, 202114.4516.0114.3715.2815.051,777,500
Apr. 13, 202114.5514.6714.2114.4414.22645,700
Apr. 12, 202114.9514.9814.1614.7614.53840,800
Apr. 09, 202114.8114.8314.4714.7714.54484,400
Apr. 08, 202114.7714.8514.4314.7414.51548,000
Apr. 07, 202114.3914.8914.2814.6914.47585,200
Apr. 06, 202113.9814.6013.9214.3614.14619,000
Apr. 05, 202114.6614.6813.8814.2214.00872,900
Apr. 01, 202114.6914.8414.2914.4914.27663,100
Mar. 31, 202114.9715.0014.3614.6814.46948,800
Mar. 30, 202114.5914.9714.1214.9214.69889,600
Mar. 29, 202115.1415.1414.3614.5514.33880,100
Mar. 26, 202115.6115.8514.6615.1314.901,256,900
Mar. 25, 202113.6515.4513.2615.2515.021,965,900
Mar. 24, 202114.4714.6413.9413.9413.731,268,100
Mar. 23, 202116.1016.1013.7613.8813.673,053,700
Mar. 22, 202117.7017.8816.6216.7416.481,489,300
Mar. 19, 202116.5117.0616.0816.8716.611,066,200
Mar. 18, 202115.8717.4315.8716.3016.052,334,900
Mar. 17, 202115.3915.9015.1115.7915.551,128,600
Mar. 16, 202115.9815.9814.8415.0014.771,051,100
Mar. 15, 202115.9816.1415.3616.0315.79832,400
Mar. 12, 202115.6816.4015.1715.9215.681,953,200
Mar. 11, 202115.0015.8114.6115.6915.452,354,700
Mar. 10, 202113.7114.9013.5614.6014.382,279,400
Mar. 09, 202113.6714.0713.4513.7413.53915,000
Mar. 08, 202113.8713.9713.3813.5313.32835,100
Mar. 05, 202113.9614.0012.7413.6013.391,412,000
Mar. 04, 202114.1515.1813.1513.5013.291,740,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...