UK markets close in 8 hours 23 minutes

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.97+0.03 (+0.13%)
At close: 04:00PM EDT
23.60 -0.37 (-1.54%)
After hours: 07:50PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202423.9424.1623.8823.9723.971,228,700
23 Apr 202423.4824.0323.4323.9423.941,040,200
22 Apr 202422.9823.4922.9423.4323.431,125,200
19 Apr 202423.4523.6322.9423.0323.031,117,100
18 Apr 202423.1123.5122.8723.4923.491,380,900
17 Apr 202423.3623.4623.0723.1023.101,835,800
16 Apr 202423.0023.1522.8223.0223.021,283,800
15 Apr 202423.1323.4723.1023.1423.141,586,400
12 Apr 202423.4023.5622.9523.0923.092,043,400
11 Apr 202424.0524.3523.4323.4923.492,435,900
10 Apr 202423.4223.9623.3823.8623.862,329,500
09 Apr 202423.8823.8823.3823.7023.702,472,300
08 Apr 202423.8823.9923.4323.8523.852,637,400
05 Apr 202424.0924.4523.7123.8823.881,968,600
04 Apr 202423.9724.3723.6723.8023.802,494,200
03 Apr 202423.9324.1423.6624.0424.041,509,500
02 Apr 202423.3723.8823.0823.6723.672,345,000
01 Apr 202423.8123.9823.4323.5723.571,869,800
28 Mar 202424.0724.3423.8623.8723.871,210,500
27 Mar 202423.8924.0823.6724.0724.071,198,200
26 Mar 202424.0024.2323.6723.8123.811,738,000
25 Mar 202424.5524.8624.3824.3824.381,376,100
22 Mar 202424.3624.7624.2324.6724.671,275,600
21 Mar 202424.0924.8424.0324.4824.481,918,300
20 Mar 202423.4223.9522.9023.8923.891,655,200
19 Mar 202424.0924.2023.4623.6023.602,617,400
18 Mar 202423.9124.3423.6424.1724.171,615,400
15 Mar 202423.6523.7623.3823.6423.641,667,800
14 Mar 202424.1024.1023.7023.7523.751,368,300
13 Mar 202424.6724.7024.2124.2324.231,954,200
12 Mar 202424.1624.7423.9124.6724.672,010,000
11 Mar 202424.1924.2724.0124.0924.091,467,900
11 Mar 20240.45 Dividend
08 Mar 202424.9025.1624.6924.8924.441,876,800
07 Mar 202424.2824.6424.0124.5824.141,708,800
06 Mar 202423.8924.3523.6424.1123.671,479,900
05 Mar 202423.7724.2823.4624.1423.701,519,200
04 Mar 202424.3024.4523.7923.8923.461,627,800
01 Mar 202424.0124.4724.0124.3223.881,584,400
29 Feb 202423.7423.9423.6123.8723.441,073,200
28 Feb 202424.0124.2723.7723.9623.531,604,400
27 Feb 202423.3723.7423.3023.4423.02904,900
26 Feb 202423.7623.7623.0223.1522.731,259,300
23 Feb 202423.2523.8523.2023.8323.402,505,500
22 Feb 202423.0223.3522.9923.0122.592,250,000
21 Feb 202421.9922.6821.9722.6522.241,624,600
20 Feb 202422.0922.1121.7221.8621.46972,400
16 Feb 202422.2322.3022.0122.0421.641,015,800
15 Feb 202421.5122.3021.3622.1721.771,726,300
14 Feb 202422.1022.1021.4121.6121.222,289,500
13 Feb 202422.8622.8921.6821.8621.462,939,300
12 Feb 202422.6723.0622.6323.0022.581,348,300
09 Feb 202422.9523.1022.5222.6322.221,669,000
08 Feb 202422.7622.9522.6222.9422.531,131,300
07 Feb 202422.5922.8722.4922.8322.421,075,700
06 Feb 202422.3922.8322.2522.5822.171,353,800
05 Feb 202421.6722.1721.5322.1021.701,349,900
02 Feb 202421.5421.7921.2321.5221.131,032,800
01 Feb 202421.9022.1021.2321.4221.031,535,900
31 Jan 202421.8821.9721.7421.7421.35890,700
30 Jan 202421.4921.7521.4621.7421.35721,000
29 Jan 202421.8822.0021.4421.5921.20769,500
26 Jan 202421.5122.0421.5022.0421.64998,200
25 Jan 202421.4821.5221.0621.4321.04983,800
24 Jan 202421.4421.8921.4421.6221.231,694,000
23 Jan 202421.0121.3420.9521.1720.79939,000
22 Jan 202421.1321.4120.9621.0920.71935,200
19 Jan 202421.2721.3520.9321.2520.87892,700
18 Jan 202421.2021.5021.0121.3320.94780,100
17 Jan 202420.6921.0620.6420.9920.61913,400
16 Jan 202420.9921.1420.6020.9020.521,167,000
12 Jan 202420.7421.1520.4620.4820.111,273,500
11 Jan 202420.8520.8520.3820.5020.131,371,600
10 Jan 202420.7721.2320.7120.9220.541,137,500
09 Jan 202420.8620.9520.3920.6020.231,072,600
08 Jan 202421.2721.3220.6621.1520.771,473,600
05 Jan 202421.9922.0221.5521.7121.321,007,100
04 Jan 202421.7622.3521.7422.0621.662,199,400
03 Jan 202420.8821.7520.8321.6621.271,228,500
02 Jan 202421.4521.6720.8820.9120.531,478,900
29 Dec 202321.1221.3921.0321.2620.88911,500
28 Dec 202320.8521.4420.8521.2020.821,082,500
27 Dec 202320.8521.0420.7720.8420.46647,100
26 Dec 202320.7520.9920.7220.7820.40871,500
22 Dec 202321.2721.5721.2421.3020.91808,600
21 Dec 202321.1321.2120.9821.1220.74752,800
20 Dec 202321.1021.4720.8620.8620.481,012,900
19 Dec 202321.0421.2220.9221.0220.64975,900
18 Dec 202321.6421.8921.0821.2120.831,448,300
15 Dec 202320.4721.1820.4121.1820.801,825,700
14 Dec 202320.1520.4520.0020.2919.921,380,100
13 Dec 202320.1920.2619.4519.8419.481,366,800
12 Dec 202319.9020.4719.7420.2919.922,324,500
11 Dec 202320.0020.1919.8719.9519.59672,000
08 Dec 202320.2120.4220.0420.0719.71597,600
07 Dec 202319.9820.0419.7020.0119.651,015,800
06 Dec 202320.4420.5020.0920.1119.751,137,300
05 Dec 202321.0321.0320.3620.4720.101,765,400
04 Dec 202321.5121.7921.0621.7121.322,228,400
04 Dec 20230.22 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...