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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$21.26$50.60911,800——
2023-12-28$21.20$50.461,082,500——
2023-12-27$20.84$49.60647,100——
2023-12-26$20.78$49.46871,500——
2023-12-22$21.30$50.69809,100——
2023-12-21$21.12$50.27752,800——
2023-12-20$20.86$49.651,012,900——
2023-12-19$21.02$50.03975,900——
2023-12-18$21.21$50.481,448,300——
2023-12-15$21.18$50.411,829,500——
2023-12-14$20.29$48.291,380,100——
2023-12-13$19.84$47.221,366,800——
2023-12-12$20.29$48.292,324,500——
2023-12-11$19.95$47.48672,000——
2023-12-08$20.07$47.77598,700——
2023-12-07$20.01$47.621,015,800——
2023-12-06$20.11$47.861,137,300——
2023-12-05$20.47$48.721,765,400——
2023-12-04$21.71$51.672,228,400——
2023-12-01$21.90$51.602,031,200——
2023-11-30$21.26$50.092,004,800——
2023-11-29$20.30$47.831,410,600——
2023-11-28$20.00$47.121,155,400——
2023-11-27$20.03$47.19952,400——
2023-11-24$20.24$47.69986,600——
2023-11-22$19.63$46.25556,100——
2023-11-21$19.58$46.131,008,300——
2023-11-20$19.06$44.91519,900——
2023-11-17$19.01$44.79729,300——
2023-11-16$18.88$44.48893,400——
2023-11-15$18.80$44.30743,200——
2023-11-14$18.94$44.621,617,200——
2023-11-13$18.52$43.64656,200——
2023-11-10$18.40$43.35746,700——
2023-11-09$18.53$43.66944,900——
2023-11-08$17.97$42.34866,800——
2023-11-07$18.28$43.07694,800——
2023-11-06$18.93$44.60429,900——
2023-11-03$18.79$44.27588,400——
2023-11-02$18.85$44.41703,000——
2023-11-01$18.41$43.38569,800——
2023-10-31$18.67$43.99740,200——
2023-10-30$18.55$43.71728,300——
2023-10-27$18.48$43.54676,100——
2023-10-26$18.62$43.87805,600——
2023-10-25$18.82$44.341,172,300——
2023-10-24$19.17$45.17915,500——
2023-10-23$18.72$44.111,024,400——
2023-10-20$19.33$45.54695,300——
2023-10-19$19.62$46.231,123,700——
2023-10-18$19.61$46.20519,600——
2023-10-17$19.98$47.081,010,000——
2023-10-16$19.54$46.04599,700——
2023-10-13$19.71$46.44564,100——
2023-10-12$19.60$46.18883,300——
2023-10-11$19.84$46.75894,200——
2023-10-10$19.64$46.27826,900——
2023-10-09$19.68$46.37755,100——
2023-10-06$19.82$46.701,582,400——
2023-10-05$19.57$46.111,050,100——
2023-10-04$18.84$44.39866,900——
2023-10-03$19.03$44.84933,300——
2023-10-02$19.20$45.24973,700——
2023-09-29$19.28$45.43708,800——
2023-09-28$19.16$45.14877,100——
2023-09-27$19.17$45.171,134,600——
2023-09-26$18.69$44.04789,200——
2023-09-25$18.69$44.04770,400——
2023-09-22$18.48$43.541,396,700——
2023-09-21$17.67$41.63598,000——
2023-09-20$17.94$42.27675,400——
2023-09-19$18.12$42.69733,100——
2023-09-18$17.84$42.03792,400——
2023-09-15$18.04$42.50859,600——
2023-09-14$18.15$42.761,264,000——
2023-09-13$17.44$41.09691,200——
2023-09-12$17.24$40.62886,000——
2023-09-11$17.54$41.33712,900——
2023-09-08$17.64$41.56519,200——
2023-09-07$17.42$41.04753,000——
2023-09-06$17.61$41.49773,900——
2023-09-05$17.42$41.04746,600——
2023-09-01$17.62$41.51516,400——
2023-08-31$17.59$41.44694,300——
2023-08-30$17.37$40.93551,800——
2023-08-29$17.51$41.26805,800——
2023-08-28$17.08$40.24746,000——
2023-08-25$16.91$39.84738,500——
2023-08-24$17.05$40.17639,100——
2023-08-23$17.32$40.81825,900——
2023-08-22$17.39$40.97685,900——
2023-08-21$17.50$41.231,173,500——
2023-08-18$18.36$42.321,137,000——
2023-08-17$18.45$42.52702,200——
2023-08-16$18.39$42.391,102,400——
2023-08-15$18.35$42.29877,500——
2023-08-14$18.41$42.43922,400——
2023-08-11$18.62$42.92717,500——
2023-08-10$18.85$43.45959,800——
2023-08-09$18.51$42.66939,300——
2023-08-08$18.22$41.99859,900——
2023-08-07$18.54$42.731,102,400——
2023-08-04$18.28$42.131,666,500——
2023-08-03$17.60$40.56814,600——
2023-08-02$17.29$39.85726,100——
2023-08-01$17.83$41.09624,300——
2023-07-31$18.08$41.67830,500——
2023-07-28$18.17$41.881,040,700——
2023-07-27$17.40$40.10797,900——
2023-07-26$17.58$40.52668,600——
2023-07-25$17.39$40.081,083,300——
2023-07-24$17.05$39.301,123,100——
2023-07-21$17.06$39.321,704,900——
2023-07-20$17.24$39.73999,900——
2023-07-19$17.23$39.711,088,300——
2023-07-18$17.12$39.461,623,600——
2023-07-17$17.60$40.56634,100——
2023-07-14$17.79$41.001,147,300——
2023-07-13$18.13$41.791,309,300——
2023-07-12$17.77$40.961,897,900——
2023-07-11$17.21$39.671,565,100——
2023-07-10$17.05$39.30948,700——
2023-07-07$17.21$39.671,274,200——
2023-07-06$17.32$39.92900,200——
2023-07-05$17.34$39.971,418,400——
2023-07-03$17.58$40.52634,000——
2023-06-30$17.70$40.79821,600——
2023-06-29$17.48$40.29608,800——
2023-06-28$17.25$39.761,346,600——
2023-06-27$17.46$40.241,078,500——
2023-06-26$17.72$40.84782,100——
2023-06-23$18.03$41.56408,200——
2023-06-22$18.38$42.36560,900——
2023-06-21$18.18$41.90433,700——
2023-06-20$18.22$41.99626,900——
2023-06-16$18.41$42.43532,200——
2023-06-15$18.56$42.78763,200——
2023-06-14$18.33$42.25926,900——
2023-06-13$17.83$41.09909,900——
2023-06-12$17.96$41.391,137,200——
2023-06-09$18.12$41.76687,100——
2023-06-08$18.29$42.15883,400——
2023-06-07$18.14$41.811,539,100——
2023-06-06$18.51$42.66866,300——
2023-06-05$18.79$42.501,257,900——
2023-06-02$18.64$42.161,286,100——
2023-06-01$17.75$40.15928,500——
2023-05-31$17.13$38.751,183,800——
2023-05-30$17.72$40.081,284,100——
2023-05-26$17.80$40.26957,600——
2023-05-25$17.60$39.811,482,400——
2023-05-24$18.07$40.871,655,300——
2023-05-23$18.21$41.191,245,600——
2023-05-22$18.61$42.091,578,300——
2023-05-19$18.90$42.751,230,800——
2023-05-18$18.96$42.881,160,200——
2023-05-17$18.92$42.792,187,300——
2023-05-16$18.19$41.141,096,500——
2023-05-15$18.32$41.441,458,800——
2023-05-12$18.64$42.16811,900——
2023-05-11$18.65$42.181,149,200——
2023-05-10$18.95$42.862,611,900——
2023-05-09$19.57$44.26765,700——
2023-05-08$19.27$43.59661,300——
2023-05-05$18.81$42.551,098,400——
2023-05-04$18.14$41.031,783,600——
2023-05-03$19.03$43.041,127,600——
2023-05-02$19.39$43.862,057,100——
2023-05-01$20.40$46.14972,800——
2023-04-28$21.11$47.75769,000——
2023-04-27$21.38$48.36527,100——
2023-04-26$20.68$46.78999,300——
2023-04-25$20.81$47.07954,700——
2023-04-24$21.19$47.93775,900——
2023-04-21$20.72$46.87491,100——
2023-04-20$21.09$47.70574,100——
2023-04-19$21.15$47.841,298,500——
2023-04-18$22.25$50.33719,300——
2023-04-17$22.21$50.24738,600——
2023-04-14$22.18$50.17792,300——
2023-04-13$22.06$49.90673,600——
2023-04-12$21.62$48.90944,200——
2023-04-11$21.51$48.65926,100——
2023-04-10$21.22$48.00696,500——
2023-04-06$20.66$46.73890,400——
2023-04-05$20.68$46.781,197,600——
2023-04-04$21.02$47.54895,600——
2023-04-03$20.69$46.801,142,400——
2023-03-31$21.12$47.77905,200——
2023-03-30$20.69$46.80817,600——
2023-03-29$20.93$47.341,059,900——
2023-03-28$20.49$46.35877,200——
2023-03-27$20.73$46.89876,800——
2023-03-24$21.31$48.20692,000——
2023-03-23$21.11$47.751,195,300——
2023-03-22$20.37$46.07761,200——
2023-03-21$20.89$47.25985,200——
2023-03-20$20.31$45.941,192,800——
2023-03-17$20.46$46.281,587,700——
2023-03-16$21.38$48.361,264,900——
2023-03-15$21.12$47.772,848,400——
2023-03-14$22.50$50.891,463,200——
2023-03-13$21.38$48.361,397,600——
2023-03-10$21.68$49.041,379,900——
2023-03-09$21.65$48.971,955,600——
2023-03-08$23.12$52.291,608,100——
2023-03-07$22.64$51.211,536,400——
2023-03-06$22.92$51.841,214,100——
2023-03-03$23.73$53.671,614,400——
2023-03-02$23.14$52.341,413,100——
2023-03-01$24.04$54.381,840,500——
2023-02-28$24.51$55.442,133,800——
2023-02-27$23.97$54.222,629,100——
2023-02-24$24.58$54.243,121,700——
2023-02-23$24.40$53.842,599,200——
2023-02-22$22.93$50.601,851,600——
2023-02-21$22.03$48.612,168,900——
2023-02-17$21.62$47.712,434,800——
2023-02-16$22.57$49.801,129,700——
2023-02-15$22.60$49.871,098,500——
2023-02-14$22.57$49.801,006,700——
2023-02-13$22.82$50.361,477,800——
2023-02-10$22.91$50.55869,800——
2023-02-09$23.20$51.191,111,500——
2023-02-08$23.09$50.951,267,800——
2023-02-07$22.72$50.141,023,600——
2023-02-06$22.32$49.25837,000——
2023-02-03$22.18$48.941,294,100——
2023-02-02$22.13$48.831,706,400——
2023-02-01$22.56$49.781,564,700——
2023-01-31$22.72$50.141,241,500——
2023-01-30$22.65$49.981,809,200——
2023-01-27$23.39$51.611,866,200——
2023-01-26$22.11$48.79959,400——
2023-01-25$22.21$49.011,370,300——
2023-01-24$21.47$47.381,224,200——
2023-01-23$21.86$48.241,811,100——
2023-01-20$22.45$49.542,080,500——
2023-01-19$21.84$48.191,330,900——
2023-01-18$21.73$47.952,022,500——
2023-01-17$21.95$48.442,847,500——
2023-01-13$20.80$45.901,215,100——
2023-01-12$21.02$46.381,602,600——
2023-01-11$20.44$45.101,145,100——
2023-01-10$20.65$45.571,618,000——
2023-01-09$19.90$43.911,975,600——
2023-01-06$19.60$43.251,118,500——
2023-01-05$18.45$40.711,165,500——
2023-01-04$18.37$40.541,669,100——
2023-01-03$18.46$40.731,576,800——