SBLK - Star Bulk Carriers Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201811.8512.3411.8512.0612.0697,821
Apr 18, 201811.5012.1711.5011.7911.79351,900
Apr 17, 201811.4511.4811.2611.3811.38369,300
Apr 16, 201811.3311.5811.0611.3911.39231,100
Apr 13, 201811.1711.3811.0311.2811.28268,600
Apr 12, 201811.1111.3411.0511.1711.17196,000
Apr 11, 201811.1011.3210.8810.9810.98215,400
Apr 10, 201810.8011.3410.8011.1911.19437,800
Apr 09, 201810.8211.0410.5010.5110.51338,700
Apr 06, 201811.2711.4010.6310.8210.82233,700
Apr 05, 201810.9911.5410.9911.4011.40201,800
Apr 04, 201810.9610.9610.5210.8510.85440,400
Apr 03, 201811.5811.6011.0111.1511.15307,300
Apr 02, 201811.5311.7211.4511.4811.48159,800
Mar 29, 201811.2711.6511.2711.6311.63214,800
Mar 28, 201811.7311.8911.1611.2611.26316,500
Mar 27, 201812.1312.2511.6211.7511.75208,400
Mar 26, 201811.6912.1111.2712.0512.05343,300
Mar 23, 201811.7912.3011.5011.5211.52627,700
Mar 22, 201812.1912.1911.7311.8011.80219,800
Mar 21, 201811.9912.4611.9512.1812.18179,600
Mar 20, 201812.2512.4311.8912.0112.01192,700
Mar 19, 201812.4312.4311.9212.2212.22254,700
Mar 16, 201812.2912.5012.1312.4512.45293,200
Mar 15, 201812.9313.0012.2312.3212.32323,500
Mar 14, 201812.7213.1912.7012.9512.95302,000
Mar 13, 201813.0813.2012.7812.9512.95421,000
Mar 12, 201812.8513.2812.8513.0713.07582,700
Mar 09, 201812.7612.8412.6512.7112.71246,600
Mar 08, 201812.6412.7712.5312.6712.67250,300
Mar 07, 201812.7612.9512.5112.6212.62530,700
Mar 06, 201813.0313.0612.8112.9512.95247,900
Mar 05, 201812.4013.0512.3012.9012.90668,200
Mar 02, 201812.5012.6612.0112.5412.54268,300
Mar 01, 201812.7112.9012.3512.5912.59547,100
Feb 28, 201812.6013.2912.2712.6712.67783,900
Feb 27, 201812.3412.6012.2412.4912.49306,200
Feb 26, 201812.1612.4411.8512.3612.36289,200
Feb 23, 201812.4812.4812.0012.0912.09312,400
Feb 22, 201812.1512.5812.1512.4112.41362,000
Feb 21, 201812.1912.4612.1312.1512.15243,800
Feb 20, 201811.7612.4711.7612.1412.14432,000
Feb 16, 201811.7012.0111.6511.7611.76249,800
Feb 15, 201811.5711.8211.2811.7911.79225,600
Feb 14, 201811.1411.6311.1411.4911.49300,100
Feb 13, 201811.0911.2610.9611.1711.17140,700
Feb 12, 201810.9511.3310.7311.1911.19398,200
Feb 09, 201810.5010.8610.2010.8110.81618,400
Feb 08, 201810.6110.9410.4010.4110.41646,200
Feb 07, 201810.5310.8510.5310.6010.60567,500
Feb 06, 201810.3010.7510.2110.5110.511,022,000
Feb 05, 201810.4910.8810.2010.3510.35979,700
Feb 02, 201810.8310.8810.5010.5110.51784,500
Feb 01, 201811.1711.2210.7910.8610.86568,200
Jan 31, 201811.1111.4010.8011.1511.15398,200
Jan 30, 201811.4711.5110.9011.0011.001,093,900
Jan 29, 201811.7811.7911.4711.4911.49160,800
Jan 26, 201811.8011.9811.7011.8611.86170,000
Jan 25, 201811.7411.8211.4811.6911.69315,900
Jan 24, 201811.9812.0811.6911.7611.76218,800
Jan 23, 201812.0012.1511.5011.9411.94657,000
Jan 22, 201811.4912.0411.4911.9411.94897,800
Jan 19, 201811.5611.6311.3311.4911.49465,400
Jan 18, 201811.7311.7311.5011.5711.57137,600
Jan 17, 201811.6011.8711.3111.7311.73382,400
Jan 16, 201811.9612.0711.4811.6311.63307,200
Jan 12, 201811.9012.0411.7411.8911.89277,100
Jan 11, 201811.9411.9511.6611.8011.80232,200
Jan 10, 201812.0712.0911.7011.8211.82237,600
Jan 09, 201812.4112.4812.0512.1212.12334,100
Jan 08, 201812.1712.4612.0312.4512.45394,900
Jan 05, 201812.4712.5011.8712.2012.20377,900
Jan 04, 201812.3512.7412.2912.3912.39577,200
Jan 03, 201811.9512.5211.8512.2012.20655,800
Jan 02, 201811.2612.0011.2111.8311.83690,600
Dec 29, 201711.2111.5111.1611.2611.26284,700
Dec 28, 201710.8611.2510.7011.1711.17269,100
Dec 27, 201710.8511.1410.8310.8510.85267,100
Dec 26, 201711.0011.0510.7710.8410.84244,500
Dec 22, 201711.1711.1810.9511.0211.02171,000
Dec 21, 201710.9711.3010.9711.1511.15253,000
Dec 20, 201711.1711.2010.8810.9710.97353,300
Dec 19, 201711.4011.4810.9711.0811.08328,200
Dec 18, 201711.1011.7611.1011.3111.31365,800
Dec 15, 201710.9111.3510.7111.0611.06346,600
Dec 14, 201711.1411.3010.8510.8810.88506,000
Dec 13, 201711.7111.8211.1611.4511.45650,800
Dec 12, 201711.5912.1411.5811.8911.891,269,500
Dec 11, 201710.6111.6110.6111.5711.571,105,100
Dec 08, 201710.7010.8210.5310.6310.63504,600
Dec 07, 201710.6910.8210.6210.6510.65273,900
Dec 06, 201710.5910.8410.3710.6810.68458,300
Dec 05, 201710.7510.9710.5710.6810.68530,200
Dec 04, 201710.9911.1410.4310.7910.79516,200
Dec 01, 201710.3010.9510.3010.8610.86820,500
Nov 30, 20179.8510.109.8310.0710.07365,700
Nov 29, 20179.709.909.599.819.81475,500
Nov 28, 20179.819.979.599.719.71244,400
Nov 27, 20179.749.919.679.809.80382,600
Nov 24, 20179.699.809.559.759.75331,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...