Indicators

Markets:

News

Star Bulk Carriers Corp. - Common Shares (NQ:SBLK)

23.80 +0.09 (+0.36%)

Streaming Delayed Price Updated: 11:51 AM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 09, 2026	23.09	23.90	22.96	23.72	2,584,379	+0.06(+0.25%)
Mar 06, 2026	24.10	24.33	23.44	23.66	2,806,201	-0.96(-3.90%)
Mar 05, 2026	25.47	25.47	24.38	24.62	1,934,549	-1.01(-3.94%)
Mar 04, 2026	25.88	26.09	25.42	25.63	4,550,296	-0.62(-2.36%)
Mar 03, 2026	26.35	26.61	25.74	26.25	2,456,629	-0.64(-2.38%)
Mar 02, 2026	26.86	27.20	26.01	26.89	2,414,712	+0.60(+2.28%)
Feb 27, 2026	25.09	26.42	25.09	26.29	2,861,028	+1.27(+5.08%)
Feb 26, 2026	24.92	25.50	24.44	25.02	4,482,068	+0.10(+0.40%)
Feb 25, 2026	25.39	25.54	24.60	24.92	3,027,583	-0.36(-1.42%)
Feb 24, 2026	25.31	25.82	25.16	25.28	2,218,349	+0.04(+0.16%)
Feb 23, 2026	25.01	25.36	24.90	25.24	1,107,640	+0.00(+0.00%)
Feb 20, 2026	25.09	25.45	25.08	25.24	2,335,302	+0.25(+1.00%)
Feb 19, 2026	24.66	25.20	24.57	24.99	1,368,404	+0.28(+1.13%)
Feb 18, 2026	24.54	24.94	24.51	24.71	1,183,411	+0.18(+0.73%)
Feb 17, 2026	23.80	24.70	23.72	24.53	1,291,932	+0.73(+3.07%)
Feb 13, 2026	23.24	23.86	23.16	23.80	602,690	+0.57(+2.45%)
Feb 12, 2026	24.05	24.30	22.88	23.23	886,917	-0.74(-3.09%)
Feb 11, 2026	23.62	24.09	23.62	23.97	1,360,971	+0.60(+2.57%)
Feb 10, 2026	23.31	23.58	23.08	23.37	784,771	+0.08(+0.34%)
Feb 09, 2026	22.64	23.37	22.50	23.29	1,009,731	+0.57(+2.51%)
Feb 06, 2026	21.92	22.90	21.92	22.72	825,556	+0.49(+2.20%)
Feb 05, 2026	21.93	22.61	21.80	22.23	901,752	-0.07(-0.31%)
Feb 04, 2026	22.71	22.84	22.07	22.30	1,199,210	-0.29(-1.28%)
Feb 03, 2026	23.00	23.08	22.33	22.59	1,474,967	-0.52(-2.25%)
Feb 02, 2026	22.62	23.27	22.26	23.11	1,242,281	+0.16(+0.70%)
Jan 30, 2026	22.80	23.26	22.62	22.95	1,814,612	+0.05(+0.22%)
Jan 29, 2026	22.76	22.92	22.30	22.90	1,306,828	+0.25(+1.10%)
Jan 28, 2026	22.21	22.72	22.05	22.65	1,304,453	+0.64(+2.91%)
Jan 27, 2026	22.00	22.43	21.97	22.01	1,392,612	+0.35(+1.62%)
Jan 26, 2026	21.48	21.87	21.38	21.66	1,052,717	+0.26(+1.21%)
Jan 23, 2026	21.55	21.85	21.38	21.40	947,059	-0.05(-0.23%)
Jan 22, 2026	21.32	21.52	20.93	21.45	1,130,410	+0.16(+0.75%)
Jan 21, 2026	21.20	21.50	21.05	21.29	2,118,023	+0.18(+0.85%)
Jan 20, 2026	20.37	21.17	20.03	21.11	1,172,753	+0.74(+3.63%)
Jan 16, 2026	21.00	21.44	20.30	20.37	2,364,541	-0.53(-2.54%)
Jan 15, 2026	20.48	20.90	20.22	20.90	1,231,267	+0.29(+1.41%)
Jan 14, 2026	19.99	20.62	19.97	20.61	1,323,833	+0.74(+3.72%)
Jan 13, 2026	19.65	19.95	19.59	19.87	1,132,523	+0.25(+1.27%)
Jan 12, 2026	19.50	19.87	19.29	19.62	1,052,827	-0.02(-0.10%)
Jan 09, 2026	20.73	20.75	19.53	19.64	2,285,837	-1.11(-5.35%)
Jan 08, 2026	20.50	20.77	20.18	20.75	1,118,824	+0.24(+1.17%)
Jan 07, 2026	20.43	20.51	20.14	20.51	1,104,559	+0.11(+0.54%)
Jan 06, 2026	19.61	20.70	19.58	20.40	2,313,755	+0.84(+4.29%)
Jan 05, 2026	19.50	19.75	19.46	19.56	1,025,164	+0.19(+0.98%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.