SBLK - Star Bulk Carriers Corp.
26.25
-0.640 -2.438%
Share volume: 2,363,851
Last Updated: 03-03-2026
Transportation/Water Transport:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$26.89
-0.64
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $26.35 | $26.35 | $26.61 | $26.61 | $25.74 | $25.74 | $26.25 | $26.25 | 2,363,851 | $2,363,851.00 |
| 03-02-2026 | $26.86 | $26.86 | $27.20 | $27.20 | $26.01 | $26.01 | $26.89 | $26.89 | 2,414,749 | $2,414,749.00 |
| 02-27-2026 | $25.09 | $25.09 | $26.42 | $26.42 | $25.09 | $25.09 | $26.29 | $26.29 | 2,861,027 | $2,861,027.00 |
| 02-26-2026 | $24.92 | $24.92 | $25.50 | $25.50 | $24.44 | $24.44 | $25.02 | $25.02 | 4,482,077 | $4,482,077.00 |
| 02-25-2026 | $25.39 | $25.39 | $25.54 | $25.54 | $24.60 | $24.60 | $24.92 | $24.92 | 3,030,429 | $3,030,429.00 |
| 02-24-2026 | $25.31 | $25.31 | $25.82 | $25.82 | $25.17 | $25.17 | $25.28 | $25.28 | 2,218,407 | $2,218,407.00 |
| 02-23-2026 | $25.01 | $25.01 | $25.36 | $25.36 | $24.90 | $24.90 | $25.24 | $25.24 | 1,107,668 | $1,107,668.00 |
| 02-20-2026 | $25.09 | $25.09 | $25.45 | $25.45 | $25.08 | $25.08 | $25.24 | $25.24 | 2,335,301 | $2,335,301.00 |
| 02-19-2026 | $24.66 | $24.66 | $25.20 | $25.20 | $24.57 | $24.57 | $24.99 | $24.99 | 1,369,031 | $1,369,031.00 |
| 02-18-2026 | $24.54 | $24.54 | $24.94 | $24.94 | $24.51 | $24.51 | $24.71 | $24.71 | 1,183,468 | $1,183,468.00 |