Get the Stockscreener App
16.47
1.96%
-0.33
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 June 20, 2025, is $16.47.
- 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 962.58% to $16.47 now.
- The 52-week high stock price for SBLK is $25.25, representing a 53.31% increase from the current share price, occurred on July 03, 2024.
- The 52-week low stock price for SBLK is $12.06, indicating a -26.78% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Star Bulk Carriers Corp (SBLK) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jun 20, 2025 | $16.80 | $16.45 | $0.35 | 1,480,031.0 | -1.96% |
| Jun 18, 2025 | $16.90 | $16.61 | $0.29 | 1,035,733.0 | -0.06% |
| Jun 17, 2025 | $17.07 | $16.80 | $0.27 | 1,039,216.0 | -1.23% |
| Jun 16, 2025 | $17.56 | $16.92 | $0.64 | 1,368,752.0 | -2.18% |
| Jun 13, 2025 | $17.42 | $16.93 | $0.485 | 1,690,378.0 | +2.29% |
| Jun 12, 2025 | $17.07 | $16.76 | $0.31 | 1,784,280.0 | +0.89% |
| Jun 11, 2025 | $16.95 | $16.66 | $0.29 | 1,641,749.0 | +1.87% |
| Jun 10, 2025 | $16.78 | $16.39 | $0.39 | 1,922,160.0 | +0.61% |
| Jun 09, 2025 | $16.72 | $16.43 | $0.295 | 1,513,114.0 | -1.44% |
| Jun 06, 2025 | $16.89 | $16.54 | $0.345 | 1,788,137.0 | +1.58% |
| Jun 05, 2025 | $16.69 | $16.37 | $0.32 | 1,389,725.0 | +1.55% |
| Jun 04, 2025 | $16.58 | $16.18 | $0.405 | 1,341,494.0 | -0.12% |
| Jun 03, 2025 | $16.30 | $15.84 | $0.46 | 1,366,002.0 | -0.86% |
| Jun 02, 2025 | $16.54 | $16.22 | $0.32 | 790,070.0 | -1.03% |
| May 30, 2025 | $16.57 | $16.18 | $0.39 | 1,538,255.0 | +2.04% |
| May 29, 2025 | $16.36 | $16.12 | $0.24 | 900,279.0 | +1.06% |
| May 28, 2025 | $16.14 | $15.82 | $0.325 | 1,214,995.0 | -0.19% |
| May 27, 2025 | $16.35 | $15.90 | $0.45 | 1,276,580.0 | -0.87% |
| May 23, 2025 | $16.21 | $15.78 | $0.4298 | 1,039,106.0 | +1.16% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $17.56 | $15.84 | $1.72 | 21,630,872.0 | -0.24% |
| May, 2025 | $17.09 | $14.69 | $2.40 | 24,080,793.0 | +12.01% |
| Apr, 2025 | $15.80 | $12.06 | $3.74 | 33,174,231.0 | -5.27% |
| Mar, 2025 | $17.34 | $15.18 | $2.16 | 44,723,386.0 | -0.45% |
| Feb, 2025 | $17.00 | $14.74 | $2.26 | 46,618,522.0 | +1.69% |
| Jan, 2025 | $15.71 | $14.30 | $1.41 | 35,066,354.0 | +2.81% |
Star Bulk Carriers Corp Stock (SBLK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.40 | $14.56 | $2.84 | 46,991,789.0 | -15.13% |
| Nov, 2024 | $20.53 | $17.18 | $3.35 | 35,640,744.0 | -9.37% |
| Oct, 2024 | $23.65 | $18.92 | $4.73 | 34,151,716.0 | -19.33% |
| Sep, 2024 | $23.82 | $19.75 | $4.07 | 39,816,433.0 | +10.86% |
| 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% |
6.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):