NASDAQ:SBLK | Historical Stock Price | Star Bulk Carriers Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-12-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.71$6.32$23.34$86.25$318.67$1,177.412007-12-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$30.90$47.484,660——
2012-12-28$29.85$45.875,580——
2012-12-27$29.90$45.945,160——
2012-12-26$30.05$46.173,980——
2012-12-24$30.25$46.481,500——
2012-12-21$30.20$46.403,100——
2012-12-20$30.50$46.872,360——
2012-12-19$30.65$47.102,720——
2012-12-18$31.20$47.942,400——
2012-12-17$30.00$46.103,900——
2012-12-14$30.45$46.796,080——
2012-12-13$30.40$46.711,860——
2012-12-12$30.15$46.336,980——
2012-12-11$31.70$48.714,320——
2012-12-10$31.30$48.0910,140——
2012-12-07$31.55$48.483,340——
2012-12-06$32.30$49.632,400——
2012-12-05$33.05$50.787,720——
2012-12-04$35.40$54.397,740——
2012-12-03$32.85$50.489,280——
2012-11-30$34.15$52.4713,460——
2012-11-29$37.10$57.013,280——
2012-11-28$38.20$58.701,960——
2012-11-27$40.05$61.542,640——
2012-11-26$38.95$59.8512,780——
2012-11-23$34.70$53.322,480——
2012-11-21$32.00$49.17260——
2012-11-20$31.65$48.631,860——
2012-11-19$32.50$49.942,900——
2012-11-16$31.55$48.483,780——
2012-11-15$31.25$48.023,540——
2012-11-14$32.75$50.323,560——
2012-11-13$31.15$47.865,440——
2012-11-12$31.05$47.717,100——
2012-11-09$32.70$50.255,300——
2012-11-08$33.10$50.8612,840——
2012-11-07$35.15$54.013,780——
2012-11-06$36.50$56.081,120——
2012-11-05$37.00$56.854,760——
2012-11-02$37.60$57.781,880——
2012-11-01$38.00$58.394,160——
2012-10-31$38.25$58.772,380——
2012-10-26$38.95$59.851,600——
2012-10-25$39.05$60.001,620——
2012-10-24$39.20$60.231,720——
2012-10-23$39.10$60.082,780——
2012-10-22$39.10$60.085,840——
2012-10-19$39.95$61.395,040——
2012-10-18$40.25$61.854,120——
2012-10-17$41.00$63.002,400——
2012-10-16$42.65$65.536,040——
2012-10-15$40.85$62.779,760——
2012-10-12$43.50$66.84567——
2012-10-11$46.50$71.451,567——
2012-10-10$48.75$74.914,104——
2012-10-09$47.25$72.604,079——
2012-10-08$47.25$72.602,733——
2012-10-05$47.25$72.602,597——
2012-10-04$47.25$72.601,940——
2012-10-03$45.00$69.15959——
2012-10-02$42.00$64.54795——
2012-10-01$44.25$67.991,228——
2012-09-28$45.00$69.151,473——
2012-09-27$43.50$66.841,031——
2012-09-26$43.50$66.841,436——
2012-09-25$43.50$66.844,280——
2012-09-24$49.50$76.062,743——
2012-09-21$47.25$72.602,184——
2012-09-20$45.00$69.151,505——
2012-09-19$45.75$70.307,209——
2012-09-18$41.25$63.383,264——
2012-09-17$41.25$63.382,371——
2012-09-14$40.50$62.235,691——
2012-09-13$39.00$59.936,201——
2012-09-12$39.75$61.085,863——
2012-09-11$39.75$61.083,609——
2012-09-10$39.75$61.081,695——
2012-09-07$39.00$59.934,940——
2012-09-06$38.25$58.774,001——
2012-09-05$38.25$57.053,517——
2012-09-04$39.00$58.164,692——
2012-08-31$39.00$58.161,027——
2012-08-30$38.25$57.05765——
2012-08-29$39.00$58.162,228——
2012-08-28$37.50$55.931,461——
2012-08-27$39.75$59.28776——
2012-08-24$38.25$57.05577——
2012-08-23$38.25$57.051,765——
2012-08-22$38.25$57.05576——
2012-08-21$39.00$58.161,156——
2012-08-20$39.00$58.16759——
2012-08-17$39.00$58.16584——
2012-08-16$38.25$57.053,112——
2012-08-15$39.00$58.161,421——
2012-08-14$39.00$58.161,201——
2012-08-13$39.00$58.163,179——
2012-08-10$39.75$59.281,133——
2012-08-09$39.75$59.281,447——
2012-08-08$39.75$59.281,144——
2012-08-07$39.75$59.284,463——
2012-08-06$39.75$59.282,145——
2012-08-03$41.25$61.521,643——
2012-08-02$40.50$60.401,459——
2012-08-01$40.50$60.40756——
2012-07-31$39.00$58.162,955——
2012-07-30$41.25$61.522,409——
2012-07-27$44.25$65.991,076——
2012-07-26$42.00$62.644,508——
2012-07-25$42.75$63.765,173——
2012-07-24$46.50$69.35641——
2012-07-23$46.50$69.352,033——
2012-07-20$46.50$69.351,283——
2012-07-19$46.50$69.355,024——
2012-07-18$49.50$73.823,292——
2012-07-17$51.75$77.183,479——
2012-07-16$55.50$82.77432——
2012-07-13$55.50$82.77833——
2012-07-12$54.75$81.651,163——
2012-07-11$55.50$82.77707——
2012-07-10$54.75$81.651,133——
2012-07-09$54.75$81.651,127——
2012-07-06$58.50$87.251,565——
2012-07-05$57.00$85.011,807——
2012-07-03$57.00$85.01892——
2012-07-02$55.50$82.771,044——
2012-06-29$54.00$80.532,684——
2012-06-28$54.00$80.53304——
2012-06-27$54.00$80.532,271——
2012-06-26$54.75$81.651,200——
2012-06-25$54.75$81.65895——
2012-06-22$54.75$81.651,285——
2012-06-21$54.75$81.651,336——
2012-06-20$55.50$82.772,081——
2012-06-19$55.50$82.771,460——
2012-06-18$54.75$81.65720——
2012-06-15$55.50$82.77981——
2012-06-14$53.25$79.421,539——
2012-06-13$54.75$81.651,305——
2012-06-12$53.25$79.421,143——
2012-06-11$54.00$80.53897——
2012-06-08$54.75$79.98592——
2012-06-07$54.75$79.981,321——
2012-06-06$54.75$79.981,707——
2012-06-05$54.75$79.981,051——
2012-06-04$54.75$79.981,937——
2012-06-01$57.00$83.261,719——
2012-05-31$59.25$86.552,355——
2012-05-30$59.25$86.553,244——
2012-05-29$57.00$83.262,252——
2012-05-25$55.50$81.072,329——
2012-05-24$54.75$79.981,228——
2012-05-23$57.00$83.261,824——
2012-05-22$56.25$82.173,231——
2012-05-21$56.25$82.17988——
2012-05-18$55.50$81.072,160——
2012-05-17$54.75$79.984,041——
2012-05-16$54.75$79.985,365——
2012-05-15$62.25$90.932,551——
2012-05-14$63.75$93.121,293——
2012-05-11$64.50$94.221,231——
2012-05-10$64.50$94.22840——
2012-05-09$65.25$95.311,680——
2012-05-08$65.25$95.311,199——
2012-05-07$66.00$96.412,393——
2012-05-04$67.50$98.602,167——
2012-05-03$69.00$100.791,393——
2012-05-02$69.00$100.791,547——
2012-05-01$72.00$105.172,107——
2012-04-30$75.00$109.553,849——
2012-04-27$74.25$108.462,173——
2012-04-26$75.00$109.553,189——
2012-04-25$73.50$107.362,895——
2012-04-24$72.00$105.172,904——
2012-04-23$70.50$102.981,416——
2012-04-20$70.50$102.981,935——
2012-04-19$69.75$101.893,064——
2012-04-18$68.25$99.692,171——
2012-04-17$66.00$96.41887——
2012-04-16$65.25$95.311,439——
2012-04-13$65.25$95.311,265——
2012-04-12$66.75$97.506,373——
2012-04-11$65.25$95.315,243——
2012-04-10$65.25$95.312,209——
2012-04-09$66.00$96.413,141——
2012-04-05$66.00$96.412,317——
2012-04-04$65.25$95.315,081——
2012-04-03$66.00$96.412,905——
2012-04-02$66.75$97.502,736——
2012-03-30$67.50$98.603,168——
2012-03-29$66.75$97.502,211——
2012-03-28$67.50$98.601,975——
2012-03-27$69.75$101.891,080——
2012-03-26$69.00$100.793,492——
2012-03-23$70.50$102.981,305——
2012-03-22$70.50$102.981,959——
2012-03-21$72.75$106.27867——
2012-03-20$73.50$107.363,281——
2012-03-19$73.50$107.367,731——
2012-03-16$75.75$110.6516,713——
2012-03-15$70.50$102.983,099——
2012-03-14$70.50$102.982,996——
2012-03-13$67.50$98.604,656——
2012-03-12$67.50$98.602,995——
2012-03-09$68.25$99.692,968——
2012-03-08$69.00$100.792,216——
2012-03-07$69.00$100.793,131——
2012-03-06$66.75$97.505,079——
2012-03-05$69.00$100.799,419——
2012-03-02$71.25$104.084,036——
2012-03-01$75.00$109.552,040——
2012-02-29$72.75$106.274,261——
2012-02-28$75.75$110.654,376——
2012-02-27$75.75$110.653,836——
2012-02-24$72.75$106.2712,859——
2012-02-23$76.50$110.1011,172——
2012-02-22$78.00$112.266,009——
2012-02-21$76.50$110.1014,608——
2012-02-17$72.75$104.716,792——
2012-02-16$75.00$107.9428,615——
2012-02-15$75.75$109.0228,715——
2012-02-14$81.75$117.6669,587——
2012-02-13$85.50$123.0611,533——
2012-02-10$84.00$120.909,839——
2012-02-09$87.00$125.215,893——
2012-02-08$86.25$124.144,781——
2012-02-07$87.00$125.217,497——
2012-02-06$87.75$126.2914,047——
2012-02-03$87.75$126.296,760——
2012-02-02$81.00$116.584,412——
2012-02-01$81.75$117.665,215——
2012-01-31$85.50$123.067,083——
2012-01-30$87.75$126.2910,801——
2012-01-27$84.00$120.906,785——
2012-01-26$81.75$117.667,867——
2012-01-25$78.75$113.347,599——
2012-01-24$73.50$105.784,907——
2012-01-23$73.50$105.786,677——
2012-01-20$69.00$99.314,788——
2012-01-19$70.50$101.473,915——
2012-01-18$70.50$101.472,849——
2012-01-17$67.50$97.154,685——
2012-01-13$69.00$99.312,375——
2012-01-12$71.25$102.559,828——
2012-01-11$71.25$102.551,361——
2012-01-10$71.25$102.552,509——
2012-01-09$71.25$102.551,563——
2012-01-06$71.25$102.55839——
2012-01-05$71.25$102.552,264——
2012-01-04$67.50$97.152,499——
2012-01-03$69.75$100.398,495——