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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.83$13.72350,000——
2020-12-30$8.59$13.34397,400——
2020-12-29$8.43$13.09413,200——
2020-12-28$8.44$13.11679,000——
2020-12-24$8.74$13.58403,500——
2020-12-23$8.73$13.561,208,000——
2020-12-22$8.96$13.921,645,800——
2020-12-21$8.55$13.281,613,000——
2020-12-18$8.31$12.91829,000——
2020-12-17$8.04$12.49615,100——
2020-12-16$7.75$12.04310,500——
2020-12-15$7.71$11.98561,900——
2020-12-14$7.65$11.88764,100——
2020-12-11$7.93$12.32403,800——
2020-12-10$8.22$12.77654,500——
2020-12-09$7.95$12.351,211,600——
2020-12-08$8.15$12.66912,600——
2020-12-07$8.23$12.781,079,000——
2020-12-04$8.68$13.481,014,400——
2020-12-03$8.25$12.81787,900——
2020-12-02$8.11$12.601,434,300——
2020-12-01$7.95$12.352,234,900——
2020-11-30$8.21$12.752,842,900——
2020-11-27$7.70$11.96525,900——
2020-11-25$7.40$11.49293,200——
2020-11-24$7.40$11.49629,900——
2020-11-23$7.65$11.881,333,000——
2020-11-20$6.99$10.86270,000——
2020-11-19$7.09$11.01430,300——
2020-11-18$7.09$11.011,035,600——
2020-11-17$6.90$10.72634,400——
2020-11-16$7.25$11.26828,000——
2020-11-13$7.01$10.89406,400——
2020-11-12$7.09$11.01428,400——
2020-11-11$7.00$10.87529,700——
2020-11-10$7.03$10.92316,600——
2020-11-09$6.97$10.83549,500——
2020-11-06$6.61$10.27339,800——
2020-11-05$6.35$9.86578,000——
2020-11-04$6.20$9.63345,200——
2020-11-03$6.20$9.63354,100——
2020-11-02$6.16$9.57262,000——
2020-10-30$6.24$9.69229,800——
2020-10-29$6.25$9.71484,700——
2020-10-28$6.15$9.55504,400——
2020-10-27$6.82$10.59344,900——
2020-10-26$6.89$10.70265,700——
2020-10-23$6.93$10.76342,900——
2020-10-22$6.92$10.75740,400——
2020-10-21$6.86$10.66373,200——
2020-10-20$7.04$10.94214,000——
2020-10-19$6.85$10.64341,100——
2020-10-16$6.70$10.41254,100——
2020-10-15$6.88$10.69186,700——
2020-10-14$6.83$10.61280,900——
2020-10-13$6.73$10.45376,800——
2020-10-12$7.09$11.01266,200——
2020-10-09$7.13$11.08426,000——
2020-10-08$7.44$11.56456,000——
2020-10-07$7.18$11.15383,900——
2020-10-06$7.42$11.53622,600——
2020-10-05$7.69$11.95705,700——
2020-10-02$7.37$11.45628,500——
2020-10-01$7.11$11.04536,600——
2020-09-30$6.89$10.70321,500——
2020-09-29$6.75$10.48343,600——
2020-09-28$6.85$10.64273,300——
2020-09-25$6.84$10.62314,000——
2020-09-24$6.84$10.62495,300——
2020-09-23$6.58$10.22329,900——
2020-09-22$6.52$10.13296,100——
2020-09-21$6.54$10.16374,500——
2020-09-18$7.11$11.04431,200——
2020-09-17$6.98$10.84202,800——
2020-09-16$6.92$10.75205,900——
2020-09-15$6.69$10.39147,900——
2020-09-14$6.76$10.50227,600——
2020-09-11$6.64$10.31361,000——
2020-09-10$6.62$10.28287,800——
2020-09-09$6.45$10.02297,600——
2020-09-08$6.52$10.13380,100——
2020-09-04$6.68$10.38374,600——
2020-09-03$6.45$10.02403,800——
2020-09-02$6.61$10.27706,900——
2020-09-01$6.83$10.61344,400——
2020-08-31$7.10$11.03261,300——
2020-08-28$7.17$11.14454,100——
2020-08-27$6.76$10.50226,600——
2020-08-26$6.83$10.61265,100——
2020-08-25$7.02$10.90444,100——
2020-08-24$6.99$10.86305,500——
2020-08-21$6.78$10.53262,300——
2020-08-20$6.97$10.83637,600——
2020-08-19$7.03$10.92389,200——
2020-08-18$7.23$11.23303,900——
2020-08-17$7.34$11.40385,100——
2020-08-14$7.33$11.39314,600——
2020-08-13$7.20$11.18478,900——
2020-08-12$7.44$11.56315,900——
2020-08-11$7.35$11.42720,100——
2020-08-10$6.92$10.75433,500——
2020-08-07$6.91$10.73312,000——
2020-08-06$7.01$10.89724,600——
2020-08-05$7.18$11.15382,900——
2020-08-04$6.98$10.84415,700——
2020-08-03$6.86$10.66350,900——
2020-07-31$6.97$10.83407,900——
2020-07-30$7.05$10.95371,100——
2020-07-29$7.21$11.201,081,400——
2020-07-28$6.43$9.99300,700——
2020-07-27$6.43$9.99351,100——
2020-07-24$6.22$9.66369,500——
2020-07-23$6.09$9.46290,200——
2020-07-22$5.96$9.26524,200——
2020-07-21$6.27$9.74540,800——
2020-07-20$6.34$9.85343,000——
2020-07-17$6.42$9.97314,400——
2020-07-16$6.39$9.93282,100——
2020-07-15$6.38$9.91527,200——
2020-07-14$6.25$9.71496,300——
2020-07-13$6.27$9.74383,700——
2020-07-10$6.34$9.85698,200——
2020-07-09$6.29$9.77426,800——
2020-07-08$6.69$10.39352,900——
2020-07-07$6.71$10.42659,500——
2020-07-06$7.04$10.94936,100——
2020-07-02$6.51$10.11563,200——
2020-07-01$6.50$10.10401,600——
2020-06-30$6.60$10.25684,200——
2020-06-29$6.60$10.25407,900——
2020-06-26$6.48$10.07487,200——
2020-06-25$6.81$10.58339,300——
2020-06-24$6.87$10.67526,800——
2020-06-23$7.15$11.11700,400——
2020-06-22$7.15$11.11683,700——
2020-06-19$7.32$11.37995,600——
2020-06-18$7.78$12.081,861,400——
2020-06-17$7.10$11.03750,700——
2020-06-16$6.93$10.76869,900——
2020-06-15$6.70$10.41517,000——
2020-06-12$6.45$10.02967,800——
2020-06-11$6.19$9.62919,600——
2020-06-10$6.63$10.30926,300——
2020-06-09$6.65$10.33600,300——
2020-06-08$6.85$10.64608,200——
2020-06-05$6.73$10.45849,600——
2020-06-04$6.32$9.82838,600——
2020-06-03$6.19$9.621,315,600——
2020-06-02$5.38$8.36926,400——
2020-06-01$5.30$8.23831,700——
2020-05-29$5.09$7.91690,200——
2020-05-28$5.06$7.86883,000——
2020-05-27$5.19$8.06978,700——
2020-05-26$5.27$8.19550,600——
2020-05-22$5.09$7.91409,400——
2020-05-21$5.20$8.08492,300——
2020-05-20$5.43$8.43719,700——
2020-05-19$5.02$7.80436,900——
2020-05-18$5.06$7.86783,100——
2020-05-15$4.40$6.83502,900——
2020-05-14$4.33$6.73649,400——
2020-05-13$3.92$6.09948,100——
2020-05-12$4.30$6.68932,300——
2020-05-11$4.59$7.13762,100——
2020-05-08$4.96$7.70448,500——
2020-05-07$4.90$7.61363,000——
2020-05-06$4.80$7.46828,900——
2020-05-05$4.85$7.53694,200——
2020-05-04$5.18$8.05516,000——
2020-05-01$5.41$8.40401,900——
2020-04-30$5.67$8.81362,400——
2020-04-29$5.65$8.78630,100——
2020-04-28$5.74$8.92549,500——
2020-04-27$5.67$8.81741,600——
2020-04-24$5.29$8.22531,300——
2020-04-23$5.48$8.51391,800——
2020-04-22$5.17$8.03494,700——
2020-04-21$5.12$7.95824,900——
2020-04-20$5.39$8.37852,100——
2020-04-17$6.13$9.52212,200——
2020-04-16$5.96$9.26185,600——
2020-04-15$6.02$9.35335,800——
2020-04-14$6.10$9.48546,600——
2020-04-13$5.81$9.02255,700——
2020-04-09$5.68$8.82410,400——
2020-04-08$5.48$8.51438,100——
2020-04-07$5.30$8.23322,100——
2020-04-06$5.45$8.47709,400——
2020-04-03$4.98$7.74546,600——
2020-04-02$5.27$8.19468,500——
2020-04-01$5.72$8.88715,800——
2020-03-31$5.64$8.76532,400——
2020-03-30$5.46$8.48382,400——
2020-03-27$5.52$8.57338,000——
2020-03-26$5.64$8.76829,500——
2020-03-25$5.15$8.00742,000——
2020-03-24$5.22$8.11729,000——
2020-03-23$5.05$7.84552,600——
2020-03-20$5.61$8.71725,600——
2020-03-19$5.85$9.09437,200——
2020-03-18$5.77$8.961,498,300——
2020-03-17$6.29$9.77964,100——
2020-03-16$6.51$10.11798,700——
2020-03-13$6.92$10.75713,100——
2020-03-12$6.99$10.86851,200——
2020-03-11$7.37$11.45414,900——
2020-03-10$7.79$12.10402,500——
2020-03-09$7.01$10.891,224,400——
2020-03-06$8.13$12.63804,500——
2020-03-05$8.04$12.49514,500——
2020-03-04$8.43$13.09558,100——
2020-03-03$8.51$13.22608,200——
2020-03-02$8.32$12.92525,400——
2020-02-28$8.67$13.47811,000——
2020-02-27$8.14$12.57673,000——
2020-02-26$8.01$12.37676,100——
2020-02-25$8.20$12.66593,500——
2020-02-24$8.24$12.72793,400——
2020-02-21$9.03$13.94705,200——
2020-02-20$9.15$14.131,025,800——
2020-02-19$8.56$13.21557,900——
2020-02-18$8.32$12.84498,200——
2020-02-14$8.51$13.14237,900——
2020-02-13$8.37$12.92573,800——
2020-02-12$8.64$13.34588,400——
2020-02-11$8.68$13.40562,400——
2020-02-10$8.11$12.52399,100——
2020-02-07$8.03$12.40461,700——
2020-02-06$8.17$12.61600,600——
2020-02-05$8.53$13.17747,700——
2020-02-04$8.29$12.80809,300——
2020-02-03$8.11$12.521,081,700——
2020-01-31$8.10$12.50781,600——
2020-01-30$8.30$12.81782,800——
2020-01-29$8.84$13.651,292,100——
2020-01-28$8.43$13.01745,400——
2020-01-27$8.50$13.12971,900——
2020-01-24$9.23$14.25507,500——
2020-01-23$9.43$14.56664,000——
2020-01-22$9.76$15.071,295,900——
2020-01-21$10.37$16.01789,700——
2020-01-17$10.62$16.39318,700——
2020-01-16$10.72$16.55325,900——
2020-01-15$10.76$16.61408,100——
2020-01-14$10.89$16.81425,500——
2020-01-13$10.71$16.53638,300——
2020-01-10$11.02$17.01551,800——
2020-01-09$11.48$17.72628,900——
2020-01-08$11.55$17.831,070,100——
2020-01-07$11.76$18.151,407,700——
2020-01-06$11.20$17.291,373,200——
2020-01-03$11.06$17.07633,100——
2020-01-02$11.45$17.68805,500——