Get the Stockscreener App
20.44
0.74%
0.15
After Hours:
20.49
0.05
+0.24%
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 November 18, 2024, is $20.44.
- 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 1,219% to $20.44 now.
- The 52-week high stock price for SBLK is $27.47, representing a 34.39% increase from the current share price, occurred on May 29, 2024.
- The 52-week low stock price for SBLK is $18.92, indicating a -7.44% decrease from the current share price, occurred on October 30, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $20.53 | $20.19 | $0.34 | 2,249,950.0 | +0.74% |
| Nov 15, 2024 | $20.30 | $20.11 | $0.185 | 1,278,236.0 | +0.50% |
| Nov 14, 2024 | $20.36 | $20.09 | $0.27 | 962,907.0 | +0.55% |
| Nov 13, 2024 | $20.11 | $19.72 | $0.39 | 973,110.0 | +0.90% |
| Nov 12, 2024 | $20.28 | $19.80 | $0.48 | 1,678,346.0 | -2.12% |
| Nov 11, 2024 | $20.52 | $20.13 | $0.3884 | 1,741,466.0 | +1.14% |
| Nov 08, 2024 | $20.24 | $20.04 | $0.20 | 1,307,478.0 | -0.40% |
| Nov 07, 2024 | $20.32 | $19.87 | $0.4449 | 1,645,918.0 | +3.12% |
| Nov 06, 2024 | $19.60 | $19.17 | $0.43 | 1,307,468.0 | -0.20% |
| Nov 05, 2024 | $19.68 | $19.30 | $0.38 | 1,191,991.0 | +2.94% |
| Nov 04, 2024 | $19.24 | $18.97 | $0.27 | 1,108,987.0 | +0.05% |
| Nov 01, 2024 | $19.18 | $18.98 | $0.20 | 1,012,514.0 | -0.37% |
| Oct 31, 2024 | $19.29 | $19.00 | $0.29 | 953,802.0 | -0.31% |
| Oct 30, 2024 | $19.25 | $18.92 | $0.33 | 1,609,216.0 | -1.03% |
| Oct 29, 2024 | $19.53 | $19.19 | $0.3391 | 1,806,581.0 | +1.79% |
| Oct 28, 2024 | $19.30 | $19.01 | $0.29 | 1,700,200.0 | -1.65% |
| Oct 25, 2024 | $19.54 | $19.31 | $0.225 | 851,857.0 | +0.57% |
| Oct 24, 2024 | $19.35 | $19.12 | $0.23 | 1,276,505.0 | +0.21% |
| Oct 23, 2024 | $19.67 | $19.10 | $0.57 | 2,447,667.0 | -3.57% |
| Oct 22, 2024 | $20.12 | $19.86 | $0.265 | 1,136,389.0 | -1.04% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $20.53 | $18.97 | $1.56 | 18,708,321.0 | +6.96% |
| 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% |
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% |
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):