Get the Stockscreener App
23.54
0.59%
-0.14
After Hours:
23.60
0.06
+0.25%
Star Bulk Carriers Corp Stock (SBLK) Price History
The historical daily chart and data for Star Bulk Carriers Corp stock (SBLK), adjusted for splits and dividends, show that the latest closing stock price as of September 27, 2024, is $23.54.
- Star Bulk Carriers Corp all-time high stock price is $79.40, occurred on March 06, 2014.
- The lowest Star Bulk Carriers Corp stock price recorded was $1.55 on January 13, 2016. Since then, Star Bulk Carriers Corp's stock price has risen over 1,419% to $23.54 now.
- The 52-week high stock price for SBLK is $27.47, representing a 16.69% increase from the current share price, occurred on May 29, 2024.
- The 52-week low stock price for SBLK is $17.91, indicating a -23.92% decrease from the current share price, occurred on November 08, 2023.
- The closing price of Star Bulk Carriers Corp (SBLK) stock in the beginning of 2023 was $23.60. The stock closed the year at $19.23, a loss of over -18.52% for the year.
The table below shows more information about SBLK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 27, 2024 | $23.72 | $23.41 | $0.31 | 1,312,094.0 | -0.59% |
| Sep 26, 2024 | $23.81 | $23.00 | $0.81 | 2,406,450.0 | +3.86% |
| Sep 25, 2024 | $22.91 | $22.55 | $0.355 | 1,957,078.0 | +0.35% |
| Sep 24, 2024 | $22.79 | $22.18 | $0.605 | 2,117,429.0 | +4.89% |
| Sep 23, 2024 | $21.90 | $21.56 | $0.34 | 1,390,233.0 | +0.32% |
| Sep 20, 2024 | $21.86 | $21.25 | $0.615 | 1,439,972.0 | -1.14% |
| Sep 19, 2024 | $21.89 | $21.29 | $0.605 | 2,782,590.0 | +3.80% |
| Sep 18, 2024 | $21.32 | $21.01 | $0.31 | 1,154,230.0 | -0.19% |
| Sep 17, 2024 | $21.23 | $21.01 | $0.225 | 1,280,583.0 | -0.47% |
| Sep 16, 2024 | $21.18 | $20.80 | $0.385 | 1,594,426.0 | +1.83% |
| Sep 13, 2024 | $21.04 | $20.71 | $0.33 | 1,532,975.0 | +0.58% |
| Sep 12, 2024 | $20.97 | $20.48 | $0.49 | 1,845,789.0 | +1.12% |
| Sep 11, 2024 | $20.46 | $19.89 | $0.575 | 2,186,682.0 | +2.61% |
| Sep 10, 2024 | $20.59 | $19.75 | $0.84 | 2,632,385.0 | -2.73% |
| Sep 09, 2024 | $20.62 | $20.14 | $0.485 | 1,641,057.0 | +3.12% |
| Sep 06, 2024 | $20.73 | $19.82 | $0.91 | 3,276,661.0 | -3.92% |
| Sep 05, 2024 | $21.05 | $20.60 | $0.4519 | 2,298,546.0 | +0.63% |
| Sep 04, 2024 | $20.80 | $20.42 | $0.378 | 3,333,083.0 | -0.05% |
| Sep 03, 2024 | $20.98 | $20.48 | $0.495 | 2,183,498.0 | -3.79% |
| Aug 30, 2024 | $21.48 | $21.16 | $0.3197 | 2,021,757.0 | +0.19% |
| Aug 29, 2024 | $21.45 | $20.85 | $0.5999 | 1,462,426.0 | +3.44% |
| Aug 28, 2024 | $21.12 | $20.57 | $0.55 | 1,665,508.0 | -2.27% |
Star Bulk Carriers Corp Stock (SBLK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Star Bulk Carriers Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SBLK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Star Bulk Carriers Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Star Bulk Carriers Corp Stock (SBLK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $23.81 | $19.75 | $4.06 | 39,677,855.0 | +10.15% |
| Aug, 2024 | $22.63 | $20.06 | $2.57 | 37,596,778.0 | -5.19% |
| Jul, 2024 | $25.25 | $22.41 | $2.84 | 25,074,982.0 | -7.55% |
| Jun, 2024 | $27.30 | $23.68 | $3.62 | 33,468,732.0 | -9.97% |
| May, 2024 | $27.47 | $24.26 | $3.21 | 34,669,880.0 | +11.35% |
| Apr, 2024 | $24.97 | $22.82 | $2.15 | 36,439,639.0 | +1.89% |
| Mar, 2024 | $25.16 | $22.90 | $2.26 | 32,531,184.0 | +0.00% |
| Feb, 2024 | $24.27 | $21.23 | $3.04 | 30,515,165.0 | +9.80% |
| Jan, 2024 | $22.35 | $20.38 | $1.97 | 23,588,362.0 | +2.26% |
Star Bulk Carriers Corp Stock (SBLK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.09 | $19.45 | $2.64 | 24,814,226.0 | +0.00% |
| Nov, 2023 | $21.27 | $17.91 | $3.36 | 18,683,039.0 | +13.87% |
| Oct, 2023 | $20.19 | $18.33 | $1.86 | 19,321,304.0 | -3.16% |
| Sep, 2023 | $19.45 | $17.12 | $2.33 | 16,187,724.0 | +9.61% |
| Aug, 2023 | $18.91 | $16.86 | $2.05 | 19,988,093.0 | -2.71% |
| Jul, 2023 | $18.36 | $16.57 | $1.79 | 22,587,343.0 | +2.15% |
| Jun, 2023 | $19.03 | $16.98 | $2.05 | 18,208,300.0 | +3.33% |
| May, 2023 | $21.16 | $17.05 | $4.11 | 28,853,301.0 | -18.85% |
| Apr, 2023 | $22.53 | $20.32 | $2.21 | 16,007,884.0 | -0.05% |
| Mar, 2023 | $25.03 | $20.06 | $4.97 | 30,488,115.0 | -13.83% |
| Feb, 2023 | $24.90 | $21.56 | $3.34 | 31,329,754.0 | +7.88% |
| Jan, 2023 | $23.54 | $18.19 | $5.35 | 31,650,251.0 | +18.15% |
Star Bulk Carriers Corp Stock (SBLK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $20.78 | $18.20 | $2.59 | 32,147,799.0 | -0.10% |
| Nov, 2022 | $21.90 | $17.30 | $4.60 | 43,698,119.0 | +10.51% |
| Oct, 2022 | $20.72 | $17.05 | $3.67 | 33,659,376.0 | -0.34% |
| Sep, 2022 | $21.45 | $16.85 | $4.59 | 49,713,294.0 | -10.59% |
| Aug, 2022 | $27.82 | $19.12 | $8.70 | 71,015,719.0 | -24.88% |
| Jul, 2022 | $27.01 | $20.61 | $6.40 | 37,002,792.0 | +4.14% |
| Jun, 2022 | $33.80 | $23.80 | $10.00 | 68,460,490.0 | -23.62% |
| May, 2022 | $33.99 | $27.10 | $6.89 | 52,590,323.0 | +16.44% |
| Apr, 2022 | $32.41 | $25.51 | $6.90 | 53,449,661.0 | -5.36% |
| Mar, 2022 | $31.37 | $25.80 | $5.57 | 59,324,064.0 | -1.30% |
| Feb, 2022 | $32.00 | $22.30 | $9.70 | 70,747,455.0 | +35.25% |
| Jan, 2022 | $24.38 | $18.70 | $5.68 | 44,381,379.0 | -1.90% |
0.53%
3.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):