Star Bulk Carriers Corp. SBLK
28.02 USD -0.44 (-1.55%)
Regular-session close
28.02 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
27.90 Day range 28.65
18.09 52-week range 32.48
- YTD
- +45.79%
- 1 year
- +47.16%
SBLK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.59 | 28.65 | 27.90 | 28.02 | -0.44 | -1.55% | 1,490,556 |
| Nov 12, 2026 | 28.23 | 28.51 | 28.02 | 28.46 | +0.45 | +1.61% | 1,000,983 |
| Nov 11, 2026 | 28.18 | 28.23 | 27.75 | 28.01 | +0.65 | +2.38% | 1,098,949 |
| Nov 10, 2026 | 26.91 | 27.47 | 26.49 | 27.36 | +0.29 | +1.07% | 1,989,100 |
| Nov 9, 2026 | 27.12 | 27.18 | 26.85 | 27.07 | +0.34 | +1.27% | 1,299,700 |
| Nov 6, 2026 | 26.85 | 26.99 | 26.46 | 26.73 | +0.23 | +0.87% | 944,400 |
| Nov 5, 2026 | 27.40 | 27.61 | 26.45 | 26.50 | -0.70 | -2.57% | 1,850,400 |
| Nov 4, 2026 | 27.69 | 27.84 | 26.94 | 27.20 | -0.10 | -0.37% | 1,148,600 |
| Nov 3, 2026 | 27.25 | 27.37 | 26.79 | 27.30 | +0.19 | +0.70% | 1,200,700 |
| Nov 2, 2026 | 28.17 | 28.17 | 27.10 | 27.11 | -1.25 | -4.41% | 1,323,600 |
| Oct 30, 2026 | 28.62 | 28.89 | 28.17 | 28.36 | -0.53 | -1.83% | 570,000 |
| Oct 29, 2026 | 29.04 | 29.11 | 28.59 | 28.89 | +0.07 | +0.24% | 1,147,900 |
| Oct 28, 2026 | 29.17 | 29.72 | 28.53 | 28.82 | -0.01 | -0.03% | 937,400 |
| Oct 27, 2026 | 28.98 | 29.37 | 28.78 | 28.83 | -0.25 | -0.86% | 1,384,900 |
| Oct 26, 2026 | 29.15 | 29.50 | 28.98 | 29.08 | +0.10 | +0.35% | 922,100 |
| Oct 23, 2026 | 28.65 | 29.43 | 28.56 | 28.98 | +0.33 | +1.15% | 876,600 |
| Oct 22, 2026 | 28.35 | 28.95 | 28.22 | 28.65 | -0.17 | -0.59% | 1,242,600 |
| Oct 21, 2026 | 28.41 | 29.12 | 28.41 | 28.82 | +0.73 | +2.60% | 1,468,100 |
| Oct 20, 2026 | 27.91 | 28.37 | 27.78 | 28.09 | +0.01 | +0.04% | 929,000 |
| Oct 19, 2026 | 28.07 | 28.62 | 27.73 | 28.08 | +0.29 | +1.04% | 1,614,000 |
| Oct 16, 2026 | 28.24 | 28.39 | 27.72 | 27.79 | -0.19 | -0.68% | 1,478,200 |
| Oct 15, 2026 | 28.16 | 28.42 | 27.71 | 27.98 | -0.79 | -2.75% | 1,925,900 |
| Oct 14, 2026 | 29.40 | 29.43 | 28.30 | 28.77 | -1.02 | -3.42% | 1,935,600 |
| Oct 13, 2026 | 29.99 | 30.04 | 29.61 | 29.79 | -0.05 | -0.17% | 1,122,500 |
| Oct 12, 2026 | 29.87 | 30.52 | 29.75 | 29.84 | +0.14 | +0.47% | 1,497,300 |
| Oct 9, 2026 | 30.25 | 30.25 | 29.56 | 29.70 | -0.77 | -2.53% | 1,237,300 |
| Oct 8, 2026 | 29.85 | 30.52 | 29.85 | 30.47 | +0.78 | +2.63% | 1,437,600 |
| Oct 7, 2026 | 29.68 | 30.03 | 29.65 | 29.69 | -0.17 | -0.57% | 1,376,100 |
| Oct 6, 2026 | 30.60 | 30.68 | 29.57 | 29.86 | -0.98 | -3.18% | 2,455,400 |
| Oct 5, 2026 | 30.88 | 31.03 | 30.07 | 30.84 | +0.09 | +0.29% | 1,224,200 |
| Oct 2, 2026 | 29.95 | 30.78 | 29.82 | 30.75 | +0.32 | +1.05% | 1,417,000 |
| Oct 1, 2026 | 29.61 | 30.56 | 29.30 | 30.43 | +1.07 | +3.64% | 2,098,000 |
| Sep 30, 2026 | 29.69 | 30.08 | 29.25 | 29.36 | +0.16 | +0.55% | 2,125,200 |
| Sep 29, 2026 | 29.15 | 29.58 | 28.94 | 29.20 | -0.10 | -0.34% | 1,595,900 |
| Sep 28, 2026 | 29.60 | 29.68 | 29.24 | 29.30 | -0.24 | -0.81% | 1,902,900 |
| Sep 25, 2026 | 29.81 | 29.92 | 29.15 | 29.54 | -0.36 | -1.20% | 2,715,400 |
| Sep 24, 2026 | 30.16 | 30.72 | 29.79 | 29.90 | -0.50 | -1.64% | 2,776,400 |
| Sep 23, 2026 | 30.87 | 31.19 | 30.02 | 30.40 | -0.54 | -1.75% | 1,689,000 |
| Sep 22, 2026 | 31.14 | 31.50 | 30.75 | 30.94 | -0.79 | -2.49% | 2,040,900 |
| Sep 21, 2026 | 32.66 | 32.66 | 31.63 | 31.73 | -0.75 | -2.31% | 1,338,400 |
| Sep 18, 2026 | 32.10 | 32.50 | 31.83 | 32.48 | +0.73 | +2.30% | 2,665,700 |
| Sep 17, 2026 | 31.28 | 32.15 | 31.13 | 31.75 | +0.88 | +2.85% | 2,217,000 |
| Sep 16, 2026 | 30.76 | 31.29 | 30.61 | 30.87 | -0.34 | -1.09% | 2,363,300 |
| Sep 15, 2026 | 30.55 | 31.54 | 30.35 | 31.21 | +0.38 | +1.23% | 2,144,800 |
| Sep 14, 2026 | 30.89 | 31.00 | 30.35 | 30.83 | -0.34 | -1.09% | 2,019,800 |
| Sep 11, 2026 | 30.74 | 31.20 | 30.62 | 31.17 | +0.43 | +1.40% | 1,308,500 |
| Sep 10, 2026 | 31.14 | 31.29 | 30.54 | 30.74 | -0.42 | -1.35% | 2,374,900 |
| Sep 9, 2026 | 30.97 | 31.28 | 30.56 | 31.16 | +0.14 | +0.45% | 1,001,600 |
| Sep 8, 2026 | 31.35 | 31.47 | 30.65 | 31.02 | -1.40 | -4.32% | 2,395,100 |
| Sep 4, 2026 | 32.50 | 32.88 | 32.25 | 32.42 | +0.55 | +1.73% | 1,445,400 |
| Sep 3, 2026 | 32.02 | 32.40 | 31.71 | 31.87 | +0.05 | +0.16% | 1,824,800 |
| Sep 2, 2026 | 31.21 | 31.88 | 31.21 | 31.82 | +0.77 | +2.48% | 1,716,000 |
| Sep 1, 2026 | 30.99 | 31.37 | 30.70 | 31.05 | +0.18 | +0.58% | 1,173,400 |
| Aug 31, 2026 | 30.55 | 31.01 | 30.28 | 30.87 | +0.39 | +1.28% | 1,364,200 |
| Aug 28, 2026 | 30.44 | 30.79 | 30.39 | 30.48 | +0.06 | +0.20% | 797,600 |
| Aug 27, 2026 | 30.02 | 30.74 | 29.97 | 30.42 | +0.84 | +2.84% | 1,372,800 |
| Aug 26, 2026 | 30.95 | 30.98 | 29.42 | 29.58 | -1.53 | -4.92% | 1,208,400 |
| Aug 25, 2026 | 30.75 | 31.25 | 30.25 | 31.11 | +0.41 | +1.34% | 2,015,800 |
| Aug 24, 2026 | 30.41 | 30.97 | 30.41 | 30.70 | +0.20 | +0.66% | 1,664,400 |
| Aug 21, 2026 | 29.50 | 31.00 | 29.45 | 30.50 | +0.44 | +1.46% | 2,808,200 |
| Aug 20, 2026 | 30.25 | 30.51 | 29.86 | 30.06 | -0.11 | -0.36% | 1,605,200 |
| Aug 19, 2026 | 30.30 | 30.90 | 30.03 | 30.17 | +0.04 | +0.13% | 1,542,300 |
| Aug 18, 2026 | 30.03 | 30.25 | 29.61 | 30.13 | +0.04 | +0.13% | 1,891,900 |
| Aug 17, 2026 | 29.05 | 30.18 | 29.00 | 30.09 | +1.04 | +3.58% | 2,027,200 |
| Aug 14, 2026 | 28.94 | 29.19 | 28.60 | 29.05 | +0.31 | +1.08% | 1,196,600 |
65 days, newest first. Daily bars as drawn on the SBLK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.