SBLK - Star Bulk Carriers Corp.
24.45
-0.080 -0.327%
Share volume: 983,523
Last Updated: 04-17-2026
Transportation/Water Transport:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$24.53
-0.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $24.78 | $24.78 | $25.08 | $25.08 | $24.35 | $24.35 | $24.45 | $24.45 | 983,523 | $983,519.00 |
| 04-16-2026 | $24.64 | $24.64 | $24.88 | $24.88 | $24.31 | $24.31 | $24.53 | $24.53 | 562,313 | $562,313.00 |
| 04-15-2026 | $24.99 | $24.99 | $25.14 | $25.14 | $24.48 | $24.48 | $24.64 | $24.64 | 631,790 | $631,790.00 |
| 04-14-2026 | $24.99 | $24.99 | $25.18 | $25.18 | $24.51 | $24.51 | $24.58 | $24.58 | 836,341 | $836,341.00 |
| 04-13-2026 | $24.22 | $24.22 | $24.80 | $24.80 | $24.22 | $24.22 | $24.73 | $24.73 | 948,011 | $948,011.00 |
| 04-10-2026 | $24.32 | $24.32 | $24.37 | $24.37 | $23.85 | $23.85 | $24.22 | $24.22 | 917,016 | $917,016.00 |
| 04-09-2026 | $24.74 | $24.74 | $24.80 | $24.80 | $24.02 | $24.02 | $24.19 | $24.19 | 903,313 | $903,313.00 |
| 04-08-2026 | $24.02 | $24.02 | $24.65 | $24.65 | $24.02 | $24.02 | $24.63 | $24.63 | 802,114 | $802,114.00 |
| 04-07-2026 | $24.08 | $24.08 | $24.27 | $24.27 | $23.58 | $23.58 | $23.72 | $23.72 | 607,007 | $607,007.00 |
| 04-06-2026 | $24.13 | $24.13 | $24.31 | $24.31 | $23.81 | $23.81 | $24.10 | $24.10 | 539,702 | $539,702.00 |