Star Bulk Carriers Corp. - Common Shares (SBLK)

30.87
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 1st, 9:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Star Bulk Carriers Corp. - Common Shares (SBLK)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202630.5531.0030.2830.871,364,17630.87
8/28/202630.4430.7930.3930.48797,67530.48
8/27/202630.0230.7429.9730.421,373,03330.42
8/26/202630.9530.9829.4229.581,208,60229.58
8/25/202630.7531.2530.2531.112,016,03631.11
8/24/202630.4130.9730.4130.701,664,56130.70
8/21/202629.5031.0029.4530.502,808,26730.50
8/20/202630.2530.5029.8630.061,604,96529.16
8/19/202630.3030.9030.0330.171,541,79129.27
8/18/202630.0330.2529.6130.131,891,89829.23
8/17/202629.0530.1829.0030.092,026,09029.19
8/14/202628.9429.1928.6029.051,196,64328.18
8/13/202627.9028.8427.9028.741,612,10327.88
8/12/202627.4827.9727.1527.891,471,05227.05
8/11/202628.2128.3627.2927.671,456,20526.84
8/10/202628.8729.2128.3028.421,259,85827.57
8/07/202628.6729.0828.4228.901,915,28628.03
8/06/202629.5029.5028.1028.591,568,30427.73
8/05/202628.2428.5127.8227.96880,74727.12
8/04/202628.9128.9128.0328.221,431,98627.38
8/03/202629.1229.3428.4528.731,426,98427.87
7/31/202628.9729.3428.6128.75990,20427.89
7/30/202627.6929.1727.6929.151,934,27028.28
7/29/202628.1028.2327.2527.391,099,89526.57
7/28/202626.9728.0626.8228.001,876,28927.16
7/27/202627.5127.6826.8927.101,215,59626.29
7/24/202627.3428.4027.2528.142,162,44427.30
7/23/202626.7727.1726.4727.15916,72826.34
7/22/202626.5726.9526.5726.77698,28425.97
7/21/202626.0926.7525.8526.681,026,86825.88
7/20/202625.4026.3425.2726.091,341,54925.31
7/17/202625.7125.9724.8624.901,286,07524.15
7/16/202626.1926.7725.9826.02799,50925.24
7/15/202626.7426.7726.1426.35908,39925.56
7/14/202626.5527.2726.3726.561,140,08925.76
7/13/202626.5026.7226.4026.54830,75525.75
7/10/202626.0626.3926.0526.35919,15625.56
7/09/202626.3426.4025.3825.881,248,84125.11
7/08/202626.2026.6026.0226.461,043,95925.67
7/07/202626.2026.4626.0226.201,471,58725.42
7/06/202625.3726.8725.3726.121,435,65425.34
7/02/202625.3725.9525.0225.151,454,23424.40
7/01/202624.9525.3424.7824.81918,71324.07
6/30/202624.8625.1624.6624.971,147,73324.22
6/29/202624.7724.9524.3624.641,690,66523.90
6/26/202625.1725.1923.8624.401,689,32223.67
6/25/202625.6525.8825.2525.331,217,78824.57
6/24/202626.6126.7925.5225.672,689,11624.90
6/23/202626.5227.1326.5026.98990,88226.17
6/22/202625.8126.6325.7726.521,051,22525.73
6/18/202626.7326.8325.3025.812,153,04025.04
6/17/202626.6727.0726.6526.751,292,21925.95
6/16/202627.0227.2026.5026.63874,24425.83
6/15/202627.2027.3926.9027.07746,58426.26
6/12/202626.6627.3026.6627.15689,92126.34
6/11/202626.8027.3226.7527.151,303,22825.85
6/10/202626.7126.9826.4226.571,510,06825.30
6/09/202626.8027.0826.3526.751,283,35025.47
6/08/202627.3127.3426.2126.721,042,60025.44
6/05/202626.9827.5326.9227.32944,51026.01
6/04/202627.1727.3126.7827.151,204,25625.85
6/03/202627.2927.4726.9227.17989,65525.87
6/02/202628.1028.1627.3727.401,122,24526.09
6/01/202627.1128.5026.9528.211,802,15826.86