Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Star Bulk Carriers Corp. (SBLK)

Compare
13.69
-0.52
(-3.66%)
As of 12:30:36 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202514.1314.1413.5513.6913.69517,074
Apr 14, 202514.4914.4914.0914.2114.211,188,600
Apr 11, 202513.4514.2713.4314.2414.241,222,900
Apr 10, 202513.2513.6513.0013.1713.171,744,500
Apr 9, 202512.3813.8012.0613.5313.532,692,100
Apr 8, 202514.0614.0812.3912.6612.664,890,700
Apr 7, 202512.8514.1712.8013.8913.893,773,700
Apr 4, 202513.4613.6012.7213.0813.083,526,400
Apr 3, 202514.9415.0114.1914.2114.213,162,200
Apr 2, 202515.7215.7215.4415.6515.651,229,200
Apr 1, 202515.6015.8115.4315.7215.721,097,800
Mar 31, 202515.5515.7415.2415.5615.561,185,300
Mar 28, 202515.8416.2215.7815.9815.981,075,300
Mar 27, 202516.0916.1315.8215.9115.911,548,500
Mar 26, 202516.1616.1815.8516.1216.121,036,500
Mar 25, 202516.3016.4816.1616.2016.20964,000
Mar 24, 202516.5816.7616.2416.3216.321,376,600
Mar 21, 202516.9317.0016.5516.5816.583,086,500
Mar 20, 202516.9117.3416.8117.1517.151,386,100
Mar 19, 202517.2317.3016.8316.9416.942,071,600
Mar 18, 202516.5316.9016.3816.6816.681,904,100
Mar 17, 202516.7316.9516.5216.5516.552,399,700
Mar 14, 202516.2916.6315.9216.6016.602,848,300
Mar 13, 202516.5416.7016.3516.4016.404,527,700
Mar 12, 202516.2016.6516.1116.5016.504,320,700
Mar 11, 202515.7015.8415.1815.7915.792,705,500
Mar 10, 202515.8516.0115.4915.7515.752,195,200
Mar 7, 202515.8716.2915.8016.0716.071,794,500
Mar 6, 202515.3915.8615.3115.8315.832,536,000
Mar 5, 202515.5115.6715.1915.3715.373,513,300
Mar 4, 202514.9115.6314.5615.5215.522,614,700
Mar 3, 202515.7315.7515.2115.2315.232,735,500
Feb 28, 202515.4315.8515.2015.6315.632,564,600
Feb 27, 202515.6015.8315.4715.5215.522,474,100
Feb 26, 202515.8116.0615.7115.7615.762,248,900
Feb 25, 202515.4115.9515.3215.5015.502,744,900
Feb 24, 202515.3015.4715.1215.2815.282,102,000
Feb 21, 202515.9316.0915.3415.3515.353,593,900
Feb 20, 202515.1516.0515.1016.0016.004,984,600
Feb 19, 202515.5815.7914.7414.9614.967,911,800
Feb 18, 202516.3817.0016.2916.3916.393,445,800
Feb 14, 202516.1716.2515.9016.1016.102,551,100
Feb 13, 202515.7316.0515.7016.0016.001,724,500
Feb 12, 202515.6115.7915.3915.7215.721,751,100
Feb 11, 202515.6715.7615.4715.6315.631,438,500
Feb 10, 202515.4715.6815.4115.6615.661,200,000
Feb 7, 202515.5515.6215.2815.3815.381,356,600
Feb 6, 202515.7315.8415.3715.4115.411,178,200
Feb 5, 202515.5515.7715.5515.6415.641,406,400
Feb 4, 202515.3715.9315.3215.7015.701,676,800
Feb 3, 202514.9515.3714.8015.1715.171,222,900
Jan 31, 202515.7015.7015.3415.3715.371,385,600
Jan 30, 202515.3515.7215.1215.5615.561,569,200
Jan 29, 202514.9515.2714.9115.2715.271,251,400
Jan 28, 202514.9215.0914.7914.9014.90942,700
Jan 27, 202514.7015.0614.6314.8714.871,286,100
Jan 24, 202514.9014.9414.6514.8114.811,476,000
Jan 23, 202514.3814.8914.3014.8414.841,831,300
Jan 22, 202514.5114.6214.3114.3514.352,511,200
Jan 21, 202514.8414.8414.4014.6814.682,613,900
Jan 17, 202514.6314.9214.4814.6814.682,059,000
Jan 16, 202515.0915.1014.6214.7214.722,150,400
Jan 15, 202515.1415.2415.0215.2215.221,538,500
Jan 14, 202515.2115.2514.9615.1315.131,673,700
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, 2024 0.60 Dividend
Dec 5, 202416.3016.6416.2116.4816.482,215,000
Dec 4, 202417.2617.2616.7716.8616.263,582,200
Dec 3, 202417.1517.4017.1417.2216.612,249,300
Dec 2, 202417.2517.2916.8717.0416.433,328,100
Nov 29, 202417.4417.5217.1817.3216.701,553,600
Nov 27, 202417.5317.7817.2217.5516.932,646,300
Nov 26, 202418.6118.6218.0318.0317.392,277,300
Nov 25, 202418.7518.7918.5718.6517.992,047,900
Nov 22, 202418.6018.9118.5318.6317.971,902,500
Nov 21, 202419.0119.0218.5218.7118.042,685,500
Nov 20, 202419.9520.2018.9318.9718.294,506,700
Nov 19, 202419.9920.1419.7020.0319.321,976,200
Nov 18, 202420.2620.5320.1920.4419.712,250,700
Nov 15, 202420.2320.3020.1120.2919.571,294,400
Nov 14, 202420.1420.3620.0920.1919.47963,000
Nov 13, 202419.8020.1119.7220.0819.37973,400
Nov 12, 202420.1620.2819.8019.9019.191,685,100
Nov 11, 202420.3620.5420.1320.3319.611,750,500
Nov 8, 202420.1820.2420.0420.1019.381,320,300
Nov 7, 202419.9220.3219.8720.1819.461,660,900
Nov 6, 202419.2019.6019.1719.5718.871,317,600
Nov 5, 202419.3119.6819.3019.6118.911,195,100
Nov 4, 202419.1019.2418.9719.0518.371,113,400
Nov 1, 202419.1119.1818.9819.0418.361,012,500
Oct 31, 202419.1619.2919.0019.1118.43954,900
Oct 30, 202419.1919.2518.9219.1718.491,611,000
Oct 29, 202419.3319.5319.1919.3718.681,808,600
Oct 28, 202419.2519.3019.0119.0318.351,700,300
Oct 25, 202419.4019.5419.3119.3518.66914,500
Oct 24, 202419.2519.3519.1219.2418.561,280,300
Oct 23, 202419.6419.6719.1019.2018.522,452,000
Oct 22, 202420.0020.1219.8619.9119.201,141,900
Oct 21, 202420.2520.2519.9120.1219.401,312,700
Oct 18, 202420.2920.5120.1320.4019.671,302,400
Oct 17, 202419.8520.2019.6320.1719.451,419,400
Oct 16, 202419.9020.1619.8019.8819.172,030,000
Oct 15, 202420.2520.3819.8619.9319.222,713,600
Oct 14, 202420.8420.9220.6220.6419.911,381,200
Oct 11, 202421.3221.5320.8221.0520.301,999,400
Oct 10, 202421.5521.7521.4421.6620.89913,000
Oct 9, 202421.7321.7321.3821.3920.631,171,300
Oct 8, 202422.2422.2421.8321.9521.171,356,500
Oct 7, 202422.7122.9622.4922.5121.711,142,500
Oct 4, 202423.0923.2622.5922.7121.90815,600
Oct 3, 202422.7922.9922.4622.8922.081,119,500
Oct 2, 202423.5023.5122.8422.9022.091,802,500
Oct 1, 202423.0523.6523.0123.5922.752,182,300
Sep 30, 202423.7323.8223.5123.6922.851,467,200
Sep 27, 202423.7123.7223.4123.5422.701,343,000
Sep 26, 202423.0023.8123.0023.6822.842,409,900
Sep 25, 202422.7022.9122.5522.8021.991,959,700
Sep 24, 202422.3222.7922.1922.7221.912,124,500
Sep 23, 202421.6621.9021.5621.6620.891,391,300
Sep 20, 202421.4721.8621.2521.5920.821,455,600
Sep 19, 202421.5021.9021.2921.8421.062,784,700
Sep 18, 202421.0821.3221.0121.0420.291,155,900
Sep 17, 202421.2221.2421.0121.0820.331,282,100
Sep 16, 202421.0021.1920.8021.1820.431,597,900
Sep 13, 202420.7721.0420.7120.8020.061,925,600
Sep 12, 202420.6220.9720.4820.6819.941,849,000
Sep 11, 202420.0020.4719.8920.4519.722,220,200
Sep 10, 202420.5920.5919.7519.9319.222,634,800
Sep 9, 202420.1820.6320.1420.4919.761,642,400
Sep 6, 202420.6820.7319.8219.8719.163,583,400
Sep 5, 202420.7821.0520.6020.6819.942,306,800
Sep 4, 202420.4920.8020.4220.5519.823,338,700
Sep 3, 202420.9020.9820.4920.5619.832,200,900
Aug 30, 202421.2721.4821.1621.3720.612,050,200
Aug 29, 202420.9121.4520.8521.3320.571,481,900
Aug 28, 202420.9221.1220.5720.6219.891,780,600
Aug 27, 2024 0.70 Dividend
Aug 27, 202420.8821.3120.8821.1020.351,845,100
Aug 26, 202421.4521.7021.4421.5820.142,102,200
Aug 23, 202421.3121.6021.1421.2319.811,955,900
Aug 22, 202421.3821.7221.1921.2219.801,733,700
Aug 21, 202421.8422.1321.3221.3819.951,598,400
Aug 20, 202421.4221.7121.1821.6320.182,112,300
Aug 19, 202421.3621.5621.3221.3619.931,478,300
Aug 16, 202421.3621.4921.0321.1519.741,828,200
Aug 15, 202421.1521.3521.0621.2619.841,988,100
Aug 14, 202421.7921.9121.1221.2019.781,768,200
Aug 13, 202421.6021.6821.3721.5920.151,387,200
Aug 12, 202421.0921.6221.0921.4520.021,486,000
Aug 9, 202421.0021.1920.9020.9719.571,489,600
Aug 8, 202421.3121.6120.5920.9919.592,660,100
Aug 7, 202421.7521.7720.9121.0219.611,554,000
Aug 6, 202420.8321.2820.5821.0819.671,648,800
Aug 5, 202420.2021.0220.0620.7019.321,819,400
Aug 2, 202421.5021.6121.1221.4019.971,630,800
Aug 1, 202422.6322.6321.7221.7420.291,537,600
Jul 31, 202422.8222.9022.5022.5421.03834,900
Jul 30, 202422.8722.9722.4122.5321.021,196,000
Jul 29, 202423.1523.5722.8523.0121.471,262,900
Jul 26, 202422.8422.9022.5422.8921.361,035,200
Jul 25, 202423.1723.3122.7922.8021.281,141,900
Jul 24, 202423.7823.8123.1623.1921.641,352,400
Jul 23, 202424.3024.3023.8423.8522.26935,600
Jul 22, 202423.9124.5123.8624.4322.801,561,200
Jul 19, 202423.7723.8123.4823.8122.221,323,400
Jul 18, 202423.9124.0823.7223.8622.26818,800
Jul 17, 202424.1924.2723.8023.8722.27793,200
Jul 16, 202423.8624.2723.8124.2022.581,120,800
Jul 15, 202424.0124.1723.8623.9722.37759,800
Jul 12, 202424.2324.4723.9324.1322.521,161,000
Jul 11, 202423.9224.1523.7024.1122.502,210,600
Jul 10, 202423.9024.2023.8924.1722.55914,900
Jul 9, 202423.9824.0623.7423.8222.231,376,400
Jul 8, 202424.0424.0923.7523.9522.351,094,200
Jul 5, 202424.6624.7023.8924.2122.591,224,100
Jul 3, 202424.9625.2524.7425.0023.331,105,800
Jul 2, 202424.9424.9524.7224.8423.181,261,700
Jul 1, 202424.8525.0724.7424.9823.311,489,000
Jun 28, 202424.4224.5124.2824.3822.751,358,100
Jun 27, 202424.6024.7624.2124.4322.801,555,600
Jun 26, 202424.2324.6324.2324.5322.891,845,300
Jun 25, 202424.0024.1823.8524.1422.531,374,300
Jun 24, 202424.1024.3623.9924.0022.401,771,900
Jun 21, 202424.5024.5823.7724.1022.493,152,800
Jun 20, 202423.9425.0423.7324.7723.113,206,600
Jun 18, 202423.8324.0123.6923.7322.141,577,300
Jun 17, 202423.8124.0823.6923.8122.22961,800
Jun 14, 202424.5124.5323.7323.7722.181,417,200
Jun 13, 202425.2525.2924.7124.8623.201,467,300
Jun 12, 202424.9025.2924.8925.0823.401,152,700
Jun 11, 202424.5424.8724.2824.6723.021,925,800
Jun 10, 202425.5625.5825.0725.2023.511,363,600
Jun 7, 202425.5025.7025.3425.5823.872,968,500
Jun 6, 2024 0.75 Dividend
Jun 6, 202426.0126.0425.4425.5223.812,315,200
Jun 5, 202426.6326.9726.5226.7924.301,698,600
Jun 4, 202426.7227.0626.5226.5224.052,245,300
Jun 3, 202427.2727.3026.6826.8524.352,295,500
May 31, 202427.2927.3926.9027.0824.561,556,400
May 30, 202427.0927.3326.7127.2324.701,952,600
May 29, 202427.1027.4726.8626.9524.441,603,400
May 28, 202427.1927.3826.7126.9624.451,627,900
May 24, 202426.5227.4026.4926.9924.482,166,100
May 23, 202426.5326.8825.9426.0923.661,936,100
May 22, 202425.6926.0025.2125.5723.191,843,900
May 21, 202426.2126.7426.2026.2823.841,289,400
May 20, 202426.0026.3125.9626.2023.76841,500
May 17, 202425.8526.0925.8126.0523.63833,100
May 16, 202425.5525.9025.4525.8723.461,525,100
May 15, 202425.3525.3925.1125.3122.961,017,200
May 14, 202425.4725.5825.1325.4723.101,433,500
May 13, 202425.7425.9225.4025.7023.311,716,200
May 10, 202426.2826.5025.5925.6723.282,072,900
May 9, 202426.1326.5426.0226.1223.691,320,600
May 8, 202426.4126.5325.9526.0523.631,981,500
May 7, 202425.2226.5425.2226.4724.013,895,500
May 6, 202424.4625.0124.2825.0022.681,726,400
May 3, 202424.8924.9924.6424.8222.511,226,500
May 2, 202424.8524.9924.4124.8322.521,305,400
May 1, 202424.3024.7824.2624.5522.27820,400
Apr 30, 202424.7024.8024.2524.3222.061,262,600
Apr 29, 202424.6924.6924.3924.6322.341,175,300
Apr 26, 202424.5324.9724.5124.7122.411,315,800
Apr 25, 202423.8724.4423.8124.4222.151,013,700
Apr 24, 202423.9424.1623.8823.9721.741,228,700
Apr 23, 202423.4824.0323.4323.9421.711,040,200
Apr 22, 202422.9823.4922.9423.4321.251,125,200
Apr 19, 202423.4523.6322.9423.0320.891,117,100
Apr 18, 202423.1123.5122.8723.4921.311,380,900
Apr 17, 202423.3623.4623.0723.1020.951,835,800
Apr 16, 202423.0023.1522.8223.0220.881,283,800
Apr 15, 202423.1323.4723.1023.1420.991,586,400

Related Tickers

GOGL Golden Ocean Group Limited
7.12
-2.40%
 
GNK Genco Shipping & Trading Limited
12.51
-2.19%
 
ZIM ZIM Integrated Shipping Services Ltd.
13.71
-3.62%
 
DAC Danaos Corporation
76.59
-0.90%
 
GSL Global Ship Lease, Inc.
20.38
+0.25%
 
SB Safe Bulkers, Inc.
3.3550
-3.04%
 
NMM Navios Maritime Partners L.P.
33.26
-0.03%
 
HAFN Hafnia Limited
4.1700
-0.48%
 
DSX Diana Shipping Inc.
1.4300
-0.69%
 
ASC Ardmore Shipping Corporation
8.81
-1.24%