Star Bulk Carriers Corp (SBLK) Historical Stock Data
20.45 ↓0.05 (-0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBLK is up 0.48% a day on average. There have been 23 days where Star Bulk Carriers Corp closed green and 7 days where SBLK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 20.39 | 20.45 | ↑$0.06 (0.29%) | 20.21 | 20.56 | 1.40M |
| 2025-12-04 | 20.48 | 20.50 | ↑$0.02 (0.10%) | 20.35 | 20.63 | 1.65M |
| 2025-12-03 | 20.35 | 20.41 | ↑$0.06 (0.29%) | 20.25 | 20.87 | 1.84M |
| 2025-12-02 | 20.02 | 19.80 | ↓$0.22 (-1.10%) | 19.55 | 20.02 | 1.31M |
| 2025-12-01 | 19.90 | 20.01 | ↑$0.11 (0.55%) | 19.81 | 20.14 | 1.47M |
| 2025-11-28 | 19.75 | 19.90 | ↑$0.15 (0.76%) | 19.51 | 19.98 | 713.91K |
| 2025-11-26 | 19.89 | 19.74 | ↓$0.15 (-0.75%) | 19.60 | 19.90 | 1.15M |
| 2025-11-25 | 19.75 | 19.86 | ↑$0.11 (0.56%) | 19.52 | 19.89 | 1.01M |
| 2025-11-24 | 19.10 | 19.75 | ↑$0.65 (3.40%) | 19.00 | 19.75 | 1.85M |
| 2025-11-21 | 18.89 | 19.14 | ↑$0.25 (1.32%) | 18.89 | 19.15 | 1.14M |
| 2025-11-20 | 19.37 | 18.79 | ↓$0.58 (-2.99%) | 18.74 | 19.57 | 1.37M |
| 2025-11-19 | 19.15 | 19.05 | ↓$0.10 (-0.52%) | 18.90 | 19.61 | 2.41M |
| 2025-11-18 | 19.15 | 19.30 | ↑$0.15 (0.78%) | 19.05 | 19.47 | 1.41M |
| 2025-11-17 | 18.93 | 19.15 | ↑$0.22 (1.16%) | 18.80 | 19.29 | 777.22K |
| 2025-11-14 | 18.77 | 18.92 | ↑$0.15 (0.80%) | 18.55 | 19.03 | 480.38K |
| 2025-11-13 | 18.87 | 19.04 | ↑$0.17 (0.90%) | 18.86 | 19.39 | 0.97M |
| 2025-11-12 | 18.70 | 18.78 | ↑$0.08 (0.43%) | 18.56 | 18.89 | 522.06K |
| 2025-11-11 | 18.79 | 18.79 | ↑$0.00 (0.00%) | 18.71 | 18.96 | 749.74K |
| 2025-11-10 | 18.36 | 18.66 | ↑$0.30 (1.63%) | 18.24 | 18.80 | 655.51K |
| 2025-11-07 | 18.03 | 18.19 | ↑$0.16 (0.89%) | 17.88 | 18.23 | 492.46K |
| 2025-11-06 | 18.24 | 18.15 | ↓$0.09 (-0.49%) | 17.91 | 18.46 | 855.61K |
| 2025-11-05 | 17.98 | 18.41 | ↑$0.43 (2.39%) | 17.90 | 18.51 | 0.92M |
| 2025-11-04 | 18.22 | 17.95 | ↓$0.27 (-1.48%) | 17.76 | 18.24 | 1.08M |
| 2025-11-03 | 18.53 | 18.26 | ↓$0.27 (-1.46%) | 18.22 | 18.72 | 866.44K |
| 2025-10-31 | 18.68 | 18.82 | ↑$0.14 (0.75%) | 18.51 | 18.90 | 476.03K |
| 2025-10-30 | 18.52 | 18.68 | ↑$0.16 (0.86%) | 18.43 | 18.83 | 596.55K |
| 2025-10-29 | 18.37 | 18.57 | ↑$0.20 (1.09%) | 18.29 | 18.81 | 881.56K |
| 2025-10-28 | 17.76 | 18.22 | ↑$0.46 (2.59%) | 17.76 | 18.42 | 640.37K |
| 2025-10-27 | 17.64 | 17.91 | ↑$0.27 (1.53%) | 17.59 | 17.92 | 491.48K |
| 2025-10-24 | 17.50 | 17.51 | ↑$0.01 (0.06%) | 17.43 | 17.90 | 478.67K |
Create an account or log in to view more rows.
$SBLK Sleep well my bulls
sleep well
$SBLK enjoy your weekend
$SBLK Guys when can we expect that 30% drop?
$SBLK the future is so bright .. I gotta wear shades..
$SBLK we need one good push to moon this.
$SBLK the future is so bright .. I gotta wear shades..
$SBLK gonna come down hard today
$SBLK buy the dip were blasting off
$SBLK what caused the sell off in an otherwise good tech market today?
$SBLK This was indeed a beautiful day.