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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$11.81$18.23196,500——
2019-12-30$11.73$18.11320,000——
2019-12-27$11.64$17.97499,800——
2019-12-26$11.94$18.43791,000——
2019-12-24$11.52$17.78251,800——
2019-12-23$11.54$17.82495,100——
2019-12-20$11.39$17.58872,100——
2019-12-19$11.55$17.831,084,800——
2019-12-18$10.99$16.97447,300——
2019-12-17$10.56$16.30408,300——
2019-12-16$10.68$16.49774,400——
2019-12-13$10.93$16.87478,100——
2019-12-12$10.98$16.95897,000——
2019-12-11$11.04$17.04517,500——
2019-12-10$11.13$17.181,423,900——
2019-12-09$10.75$16.60581,000——
2019-12-06$10.78$16.64341,400——
2019-12-05$10.65$16.44349,000——
2019-12-04$10.72$16.55493,800——
2019-12-03$10.64$16.43432,600——
2019-12-02$10.67$16.47376,800——
2019-11-29$10.99$16.97660,700——
2019-11-27$10.71$16.46730,300——
2019-11-26$10.68$16.41513,000——
2019-11-25$10.64$16.35665,900——
2019-11-22$10.63$16.33551,000——
2019-11-21$10.68$16.41956,500——
2019-11-20$10.05$15.44682,200——
2019-11-19$10.16$15.61578,500——
2019-11-18$10.05$15.44433,800——
2019-11-15$10.00$15.37461,000——
2019-11-14$9.68$14.87597,400——
2019-11-13$9.73$14.95712,900——
2019-11-12$10.21$15.69313,900——
2019-11-11$10.13$15.57452,600——
2019-11-08$10.02$15.40240,600——
2019-11-07$10.05$15.44761,100——
2019-11-06$10.42$16.01850,200——
2019-11-05$10.97$16.86506,400——
2019-11-04$11.07$17.01472,500——
2019-11-01$11.05$16.98374,400——
2019-10-31$10.65$16.36899,500——
2019-10-30$10.97$16.86706,300——
2019-10-29$11.34$17.42457,300——
2019-10-28$11.32$17.39429,900——
2019-10-25$11.15$17.13674,200——
2019-10-24$11.33$17.411,588,000——
2019-10-23$11.60$17.822,122,100——
2019-10-22$10.98$16.87365,500——
2019-10-21$11.07$17.01369,100——
2019-10-18$11.00$16.90470,200——
2019-10-17$11.06$16.99567,900——
2019-10-16$10.91$16.76317,900——
2019-10-15$10.83$16.64548,600——
2019-10-14$11.05$16.98433,800——
2019-10-11$11.09$17.041,189,700——
2019-10-10$11.31$17.381,025,200——
2019-10-09$11.00$16.90951,400——
2019-10-08$10.52$16.16297,900——
2019-10-07$10.45$16.06444,300——
2019-10-04$10.47$16.09440,400——
2019-10-03$10.08$15.49449,200——
2019-10-02$10.01$15.38405,800——
2019-10-01$10.02$15.40336,000——
2019-09-30$10.07$15.47188,300——
2019-09-27$10.04$15.43452,500——
2019-09-26$10.07$15.47242,400——
2019-09-25$10.13$15.57658,400——
2019-09-24$9.95$15.29550,500——
2019-09-23$10.38$15.95297,600——
2019-09-20$10.21$15.69440,600——
2019-09-19$10.16$15.61475,900——
2019-09-18$10.45$16.06456,600——
2019-09-17$10.71$16.46401,400——
2019-09-16$10.90$16.75404,700——
2019-09-13$11.27$17.32497,300——
2019-09-12$11.11$17.07660,300——
2019-09-11$10.98$16.87648,500——
2019-09-10$11.03$16.95748,100——
2019-09-09$11.14$17.12727,000——
2019-09-06$10.69$16.43586,200——
2019-09-05$10.70$16.44784,700——
2019-09-04$10.92$16.781,293,200——
2019-09-03$10.53$16.18826,500——
2019-08-30$10.47$16.09647,500——
2019-08-29$10.03$15.41473,300——
2019-08-28$9.97$15.32688,700——
2019-08-27$9.89$15.20529,700——
2019-08-26$9.81$15.07356,300——
2019-08-23$9.67$14.86681,700——
2019-08-22$10.46$16.07608,100——
2019-08-21$10.33$15.87687,200——
2019-08-20$10.22$15.70532,500——
2019-08-19$10.00$15.37742,300——
2019-08-16$9.87$15.17887,600——
2019-08-15$9.21$14.15384,700——
2019-08-14$9.22$14.17820,700——
2019-08-13$9.72$14.94805,700——
2019-08-12$8.94$13.74767,000——
2019-08-09$9.29$14.27905,800——
2019-08-08$9.32$14.32807,000——
2019-08-07$8.72$13.40570,000——
2019-08-06$8.81$13.54641,500——
2019-08-05$8.50$13.06846,500——
2019-08-02$9.01$13.84379,100——
2019-08-01$9.09$13.97936,300——
2019-07-31$9.88$15.18437,800——
2019-07-30$10.00$15.37797,400——
2019-07-29$10.07$15.47282,200——
2019-07-26$10.40$15.98436,800——
2019-07-25$10.29$15.81467,900——
2019-07-24$10.50$16.13873,000——
2019-07-23$10.87$16.70981,800——
2019-07-22$11.33$17.411,318,600——
2019-07-19$10.65$16.36650,100——
2019-07-18$10.91$16.76431,700——
2019-07-17$10.72$16.47628,100——
2019-07-16$10.84$16.66423,100——
2019-07-15$10.72$16.47481,900——
2019-07-12$10.65$16.36338,600——
2019-07-11$10.70$16.44485,100——
2019-07-10$10.54$16.20518,900——
2019-07-09$10.75$16.52491,300——
2019-07-08$10.36$15.92675,600——
2019-07-05$10.56$16.231,104,300——
2019-07-03$9.89$15.20382,000——
2019-07-02$9.83$15.10505,800——
2019-07-01$9.67$14.86542,600——
2019-06-28$9.65$14.83549,500——
2019-06-27$9.18$14.11492,900——
2019-06-26$8.81$13.54399,600——
2019-06-25$8.43$12.95324,300——
2019-06-24$8.32$12.78275,700——
2019-06-21$8.40$12.91547,300——
2019-06-20$8.56$13.15304,000——
2019-06-19$8.67$13.32623,200——
2019-06-18$8.37$12.86504,700——
2019-06-17$7.83$12.03191,300——
2019-06-14$7.81$12.00318,700——
2019-06-13$8.04$12.35289,000——
2019-06-12$7.74$11.89174,200——
2019-06-11$8.08$12.42266,700——
2019-06-10$7.94$12.20190,700——
2019-06-07$7.97$12.25351,600——
2019-06-06$8.20$12.60618,700——
2019-06-05$7.77$11.94388,300——
2019-06-04$7.61$11.69425,400——
2019-06-03$7.27$11.17685,000——
2019-05-31$7.65$11.75594,900——
2019-05-30$7.62$11.71796,500——
2019-05-29$7.67$11.791,136,200——
2019-05-28$7.52$11.561,103,300——
2019-05-24$7.42$11.401,001,300——
2019-05-23$7.28$11.191,700,200——
2019-05-22$8.13$12.49255,700——
2019-05-21$8.25$12.68214,000——
2019-05-20$8.04$12.35129,400——
2019-05-17$8.05$12.37184,900——
2019-05-16$8.17$12.55142,600——
2019-05-15$8.20$12.60203,100——
2019-05-14$7.91$12.15233,500——
2019-05-13$7.77$11.94323,000——
2019-05-10$8.19$12.58221,200——
2019-05-09$7.98$12.26381,900——
2019-05-08$8.25$12.68405,300——
2019-05-07$8.00$12.29704,800——
2019-05-06$8.68$13.34647,800——
2019-05-03$9.02$13.86410,900——
2019-05-02$8.82$13.55390,400——
2019-05-01$8.75$13.44424,300——
2019-04-30$8.69$13.35850,700——
2019-04-29$8.82$13.55821,500——
2019-04-26$8.20$12.60545,300——
2019-04-25$7.95$12.22426,500——
2019-04-24$7.90$12.14325,100——
2019-04-23$8.02$12.32511,500——
2019-04-22$7.99$12.28360,000——
2019-04-18$7.95$12.22360,800——
2019-04-17$8.26$12.69596,600——
2019-04-16$8.24$12.66694,700——
2019-04-15$8.01$12.31191,200——
2019-04-12$7.82$12.02579,000——
2019-04-11$7.94$12.20568,200——
2019-04-10$7.90$12.14837,800——
2019-04-09$7.51$11.541,441,000——
2019-04-08$7.63$11.72764,500——
2019-04-05$7.34$11.28611,800——
2019-04-04$7.18$11.03720,200——
2019-04-03$6.95$10.68656,200——
2019-04-02$6.85$10.53662,200——
2019-04-01$6.72$10.33379,200——
2019-03-29$6.58$10.11357,700——
2019-03-28$6.54$10.05307,100——
2019-03-27$6.55$10.06783,600——
2019-03-26$6.53$10.03775,900——
2019-03-25$6.47$9.94735,300——
2019-03-22$6.58$10.11687,400——
2019-03-21$6.92$10.63470,700——
2019-03-20$6.94$10.66882,200——
2019-03-19$6.75$10.37349,700——
2019-03-18$6.86$10.54411,400——
2019-03-15$7.13$10.96465,800——
2019-03-14$6.98$10.73475,200——
2019-03-13$6.81$10.46441,200——
2019-03-12$7.01$10.77373,400——
2019-03-11$6.95$10.68809,400——
2019-03-08$6.51$10.00867,100——
2019-03-07$6.91$10.62842,600——
2019-03-06$7.43$11.42407,500——
2019-03-05$7.81$12.00841,200——
2019-03-04$7.61$11.69290,300——
2019-03-01$7.43$11.42358,600——
2019-02-28$7.39$11.36547,600——
2019-02-27$7.45$11.45786,500——
2019-02-26$7.64$11.74313,600——
2019-02-25$7.81$12.00595,600——
2019-02-22$7.82$12.02367,800——
2019-02-21$7.86$12.08233,000——
2019-02-20$8.00$12.29386,500——
2019-02-19$8.04$12.35636,500——
2019-02-15$8.20$12.60534,400——
2019-02-14$8.11$12.46340,000——
2019-02-13$7.99$12.28613,800——
2019-02-12$8.19$12.581,049,700——
2019-02-11$7.99$12.28540,400——
2019-02-08$7.79$11.97333,900——
2019-02-07$7.84$12.05621,500——
2019-02-06$8.02$12.32632,300——
2019-02-05$7.94$12.20531,200——
2019-02-04$7.68$11.80350,100——
2019-02-01$7.92$12.17694,400——
2019-01-31$7.41$11.39638,300——
2019-01-30$7.59$11.661,776,300——
2019-01-29$7.61$11.691,085,100——
2019-01-28$8.00$12.291,215,300——
2019-01-25$8.77$13.48950,100——
2019-01-24$9.09$13.97267,700——
2019-01-23$8.97$13.78615,500——
2019-01-22$9.14$14.041,006,900——
2019-01-18$10.44$16.041,053,300——
2019-01-17$9.67$14.86192,700——
2019-01-16$9.40$14.44531,400——
2019-01-15$9.26$14.23549,000——
2019-01-14$9.66$14.84363,900——
2019-01-11$9.91$15.23374,000——
2019-01-10$10.10$15.52650,600——
2019-01-09$10.48$16.10476,500——
2019-01-08$10.54$16.20450,700——
2019-01-07$10.41$16.00453,800——
2019-01-04$10.14$15.58583,600——
2019-01-03$9.35$14.37211,500——
2019-01-02$9.45$14.52397,700——