NasdaqGS - Nasdaq Real Time Price USD

Star Bulk Carriers Corp. (SBLK)

Compare
15.13
-0.05
(-0.33%)
At close: 4:00:01 PM EST
15.25
+0.12
+(0.79%)
After hours: 5:34:44 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202515.2115.2514.9515.1315.131,652,034
Jan 13, 202515.2515.3714.9115.1815.181,824,300
Jan 10, 202515.3215.5815.2015.2515.252,758,300
Jan 8, 202514.7214.9614.3714.8614.861,916,800
Jan 7, 202514.7214.9814.6414.8214.821,877,200
Jan 6, 202515.3015.4114.6414.6814.682,224,300
Jan 3, 202515.5615.6715.1815.2215.221,482,700
Jan 2, 202515.2815.6815.2015.5015.501,563,300
Dec 31, 202414.7014.9614.6014.9514.951,628,400
Dec 30, 202414.7614.8014.5614.7014.702,224,000
Dec 27, 202415.0015.0214.7414.8514.851,750,700
Dec 26, 202415.1115.2014.9515.0215.021,301,100
Dec 24, 202415.3015.3014.9315.1215.121,004,700
Dec 23, 202414.8015.3614.8015.2515.252,243,300
Dec 20, 202414.7015.0114.6114.8014.801,905,700
Dec 19, 202414.9915.1314.6914.7214.722,033,600
Dec 18, 202414.9515.3614.9514.9714.971,744,900
Dec 17, 202414.8615.0814.5914.9414.942,207,300
Dec 16, 202415.0915.1214.7115.0015.003,091,500
Dec 13, 202415.4515.4715.0615.1515.152,460,200
Dec 12, 202415.4815.6415.3415.4515.452,812,700
Dec 11, 202416.0016.0515.4415.5115.513,003,900
Dec 10, 202416.3016.3316.0316.0816.081,979,600
Dec 9, 202416.1116.5316.0316.3016.302,954,100
Dec 6, 202416.5016.5115.6715.9815.983,945,900
Dec 5, 202416.3016.6416.2116.4816.482,215,000
Dec 4, 202417.2617.2616.7716.8616.863,582,200
Dec 3, 202417.1517.4017.1417.2217.222,249,300
Dec 2, 202417.2517.2916.8717.0417.043,328,100
Nov 29, 202417.4417.5217.1817.3217.321,553,600
Nov 27, 202417.5317.7817.2217.5517.552,646,300
Nov 26, 202418.6118.6218.0318.0318.032,277,300
Nov 25, 202418.7518.7918.5718.6518.652,047,900
Nov 22, 202418.6018.9118.5318.6318.631,902,500
Nov 21, 202419.0119.0218.5218.7118.712,685,500
Nov 20, 202419.9520.2018.9318.9718.974,506,700
Nov 19, 202419.9920.1419.7020.0320.031,976,200
Nov 18, 202420.2620.5320.1920.4420.442,250,700
Nov 15, 202420.2320.3020.1120.2920.291,294,400
Nov 14, 202420.1420.3620.0920.1920.19963,000
Nov 13, 202419.8020.1119.7220.0820.08973,400
Nov 12, 202420.1620.2819.8019.9019.901,685,100
Nov 11, 202420.3620.5420.1320.3320.331,750,500
Nov 8, 202420.1820.2420.0420.1020.101,320,300
Nov 7, 202419.9220.3219.8720.1820.181,660,900
Nov 6, 202419.2019.6019.1719.5719.571,317,600
Nov 5, 202419.3119.6819.3019.6119.611,195,100
Nov 4, 202419.1019.2418.9719.0519.051,113,400
Nov 1, 202419.1119.1818.9819.0419.041,012,500
Oct 31, 202419.1619.2919.0019.1119.11954,900
Oct 30, 202419.1919.2518.9219.1719.171,611,000
Oct 29, 202419.3319.5319.1919.3719.371,808,600
Oct 28, 202419.2519.3019.0119.0319.031,700,300
Oct 25, 202419.4019.5419.3119.3519.35914,500
Oct 24, 202419.2519.3519.1219.2419.241,280,300
Oct 23, 202419.6419.6719.1019.2019.202,452,000
Oct 22, 202420.0020.1219.8619.9119.911,141,900
Oct 21, 202420.2520.2519.9120.1220.121,312,700
Oct 18, 202420.2920.5120.1320.4020.401,302,400
Oct 17, 202419.8520.2019.6320.1720.171,419,400
Oct 16, 202419.9020.1619.8019.8819.882,030,000
Oct 15, 202420.2520.3819.8619.9319.932,713,600
Oct 14, 202420.8420.9220.6220.6420.641,381,200
Oct 11, 202421.3221.5320.8221.0521.051,999,400
Oct 10, 202421.5521.7521.4421.6621.66913,000
Oct 9, 202421.7321.7321.3821.3921.391,171,300
Oct 8, 202422.2422.2421.8321.9521.951,356,500
Oct 7, 202422.7122.9622.4922.5122.511,142,500
Oct 4, 202423.0923.2622.5922.7122.71815,600
Oct 3, 202422.7922.9922.4622.8922.891,119,500
Oct 2, 202423.5023.5122.8422.9022.901,802,500
Oct 1, 202423.0523.6523.0123.5923.592,182,300
Sep 30, 202423.7323.8223.5123.6923.691,467,200
Sep 27, 202423.7123.7223.4123.5423.541,343,000
Sep 26, 202423.0023.8123.0023.6823.682,409,900
Sep 25, 202422.7022.9122.5522.8022.801,959,700
Sep 24, 202422.3222.7922.1922.7222.722,124,500
Sep 23, 202421.6621.9021.5621.6621.661,391,300
Sep 20, 202421.4721.8621.2521.5921.591,455,600
Sep 19, 202421.5021.9021.2921.8421.842,784,700
Sep 18, 202421.0821.3221.0121.0421.041,155,900
Sep 17, 202421.2221.2421.0121.0821.081,282,100
Sep 16, 202421.0021.1920.8021.1821.181,597,900
Sep 13, 202420.7721.0420.7120.8020.801,925,600
Sep 12, 202420.6220.9720.4820.6820.681,849,000
Sep 11, 202420.0020.4719.8920.4520.452,220,200
Sep 10, 202420.5920.5919.7519.9319.932,634,800
Sep 9, 202420.1820.6320.1420.4920.491,642,400
Sep 6, 202420.6820.7319.8219.8719.873,583,400
Sep 5, 202420.7821.0520.6020.6820.682,306,800
Sep 4, 202420.4920.8020.4220.5520.553,338,700
Sep 3, 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, 2024 0.70 Dividend
Aug 27, 202420.8821.3120.8821.1021.101,845,100
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 9, 202421.0021.1920.9020.9720.291,489,600
Aug 8, 202421.3121.6120.5920.9920.312,660,100
Aug 7, 202421.7521.7720.9121.0220.341,554,000
Aug 6, 202420.8321.2820.5821.0820.401,648,800
Aug 5, 202420.2021.0220.0620.7020.031,819,400
Aug 2, 202421.5021.6121.1221.4020.711,630,800
Aug 1, 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 9, 202423.9824.0623.7423.8223.051,376,400
Jul 8, 202424.0424.0923.7523.9523.171,094,200
Jul 5, 202424.6624.7023.8924.2123.421,224,100
Jul 3, 202424.9625.2524.7425.0024.191,105,800
Jul 2, 202424.9424.9524.7224.8424.031,261,700
Jul 1, 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 7, 202425.5025.7025.3425.5824.752,968,500
Jun 6, 2024 0.75 Dividend
Jun 6, 202426.0126.0425.4425.5224.692,315,200
Jun 5, 202426.6326.9726.5226.7925.201,698,600
Jun 4, 202426.7227.0626.5226.5224.942,245,300
Jun 3, 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
May 16, 202425.5525.9025.4525.8724.331,525,100
May 15, 202425.3525.3925.1125.3123.801,017,200
May 14, 202425.4725.5825.1325.4723.951,433,500
May 13, 202425.7425.9225.4025.7024.171,716,200
May 10, 202426.2826.5025.5925.6724.142,072,900
May 9, 202426.1326.5426.0226.1224.571,320,600
May 8, 202426.4126.5325.9526.0524.501,981,500
May 7, 202425.2226.5425.2226.4724.893,895,500
May 6, 202424.4625.0124.2825.0023.511,726,400
May 3, 202424.8924.9924.6424.8223.341,226,500
May 2, 202424.8524.9924.4124.8323.351,305,400
May 1, 202424.3024.7824.2624.5523.09820,400
Apr 30, 202424.7024.8024.2524.3222.871,262,600
Apr 29, 202424.6924.6924.3924.6323.161,175,300
Apr 26, 202424.5324.9724.5124.7123.241,315,800
Apr 25, 202423.8724.4423.8124.4222.971,013,700
Apr 24, 202423.9424.1623.8823.9722.541,228,700
Apr 23, 202423.4824.0323.4323.9422.511,040,200
Apr 22, 202422.9823.4922.9423.4322.041,125,200
Apr 19, 202423.4523.6322.9423.0321.661,117,100
Apr 18, 202423.1123.5122.8723.4922.091,380,900
Apr 17, 202423.3623.4623.0723.1021.721,835,800
Apr 16, 202423.0023.1522.8223.0221.651,283,800
Apr 15, 202423.1323.4723.1023.1421.761,586,400
Apr 12, 202423.4023.5622.9523.0921.722,043,400
Apr 11, 202424.0524.3523.4323.4922.092,435,900
Apr 10, 202423.4223.9623.3823.8622.442,329,500
Apr 9, 202423.8823.8823.3823.7022.292,472,300
Apr 8, 202423.8823.9923.4323.8522.432,637,400
Apr 5, 202424.0924.4523.7123.8822.461,968,600
Apr 4, 202423.9724.3723.6723.8022.382,494,200
Apr 3, 202423.9324.1423.6624.0422.611,509,500
Apr 2, 202423.3723.8823.0823.6722.262,345,000
Apr 1, 202423.8123.9823.4323.5722.171,869,800
Mar 28, 202424.0724.3423.8623.8722.451,210,500
Mar 27, 202423.8924.0823.6724.0722.641,198,200
Mar 26, 202424.0024.2323.6723.8122.391,738,000
Mar 25, 202424.5524.8624.3824.3822.931,376,100
Mar 22, 202424.3624.7624.2324.6723.201,275,600
Mar 21, 202424.0924.8424.0324.4823.021,918,300
Mar 20, 202423.4223.9522.9023.8922.471,655,200
Mar 19, 202424.0924.2023.4623.6022.202,617,400
Mar 18, 202423.9124.3423.6424.1722.731,615,400
Mar 15, 202423.6523.7623.3823.6422.231,667,800
Mar 14, 202424.1024.1023.7023.7522.341,368,300
Mar 13, 202424.6724.7024.2124.2322.791,954,200
Mar 12, 202424.1624.7423.9124.6723.202,010,000
Mar 11, 2024 0.45 Dividend
Mar 11, 202424.1924.2724.0124.0922.661,467,900
Mar 8, 202424.9025.1624.6924.8922.991,876,800
Mar 7, 202424.2824.6424.0124.5822.701,708,800
Mar 6, 202423.8924.3523.6424.1122.261,479,900
Mar 5, 202423.7724.2823.4624.1422.291,519,200
Mar 4, 202424.3024.4523.7923.8922.061,627,800
Mar 1, 202424.0124.4724.0124.3222.461,584,400
Feb 29, 202423.7423.9423.6123.8722.041,073,200
Feb 28, 202424.0124.2723.7723.9622.131,604,400
Feb 27, 202423.3723.7423.3023.4421.65904,900
Feb 26, 202423.7623.7623.0223.1521.381,259,300
Feb 23, 202423.2523.8523.2023.8322.012,505,500
Feb 22, 202423.0223.3522.9923.0121.252,250,000
Feb 21, 202421.9922.6821.9722.6520.921,624,600
Feb 20, 202422.0922.1121.7221.8620.19972,400
Feb 16, 202422.2322.3022.0122.0420.351,015,800
Feb 15, 202421.5122.3021.3622.1720.471,726,300
Feb 14, 202422.1022.1021.4121.6119.962,289,500
Feb 13, 202422.8622.8921.6821.8620.192,939,300
Feb 12, 202422.6723.0622.6323.0021.241,348,300
Feb 9, 202422.9523.1022.5222.6320.901,669,000
Feb 8, 202422.7622.9522.6222.9421.181,131,300
Feb 7, 202422.5922.8722.4922.8321.081,075,700
Feb 6, 202422.3922.8322.2522.5820.851,353,800
Feb 5, 202421.6722.1721.5322.1020.411,349,900
Feb 2, 202421.5421.7921.2321.5219.871,032,800
Feb 1, 202421.9022.1021.2321.4219.781,535,900
Jan 31, 202421.8821.9721.7421.7420.08890,700
Jan 30, 202421.4921.7521.4621.7420.08721,000
Jan 29, 202421.8822.0021.4421.5919.94769,500
Jan 26, 202421.5122.0421.5022.0420.35998,200
Jan 25, 202421.4821.5221.0621.4319.79983,800
Jan 24, 202421.4421.8921.4421.6219.971,694,000
Jan 23, 202421.0121.3420.9521.1719.55939,000
Jan 22, 202421.1321.4120.9621.0919.48935,200
Jan 19, 202421.2721.3520.9321.2519.62892,700
Jan 18, 202421.2021.5021.0121.3319.70780,100
Jan 17, 202420.6921.0620.6420.9919.38913,400
Jan 16, 202420.9921.1420.6020.9019.301,167,000

Related Tickers

GOGL Golden Ocean Group Limited
9.33
+0.86%
 
ZIM ZIM Integrated Shipping Services Ltd.
18.07
-1.26%
 
GNK Genco Shipping & Trading Limited
14.59
+0.07%
 
HAFN Hafnia Limited
6.10
+0.66%
 
ECO Okeanis Eco Tankers Corp.
24.89
-0.64%
 
DSX Diana Shipping Inc.
1.8500
-0.54%
 
DAC Danaos Corporation
79.93
+2.08%
 
ASC Ardmore Shipping Corporation
13.07
-3.90%
 
BWLP BW LPG Limited
12.84
+3.22%
 
NMM Navios Maritime Partners L.P.
45.16
-1.18%