Company History

Star Bulk Carriers Corp. (NASDAQ:SBLK)

Historical Data

Date Range:  (start)    (end)
 Date  Open  High  Low  Close  Volume 
2020/11/09 00:00:00 6.93 7.09 6.83 6.97 549489
2020/11/10 00:00:00 7 7.06 6.83 7.03 316601
2020/11/11 00:00:00 7.06 7.2 6.92 7 529714
2020/11/12 00:00:00 7.09 7.16 7.02 7.09 428355
2020/11/13 00:00:00 7.09 7.255 6.97 7.01 406564
2020/11/16 00:00:00 7.23 7.26 7.04 7.25 827996
2020/11/17 00:00:00 7.11 7.22 6.8 6.9 634418
2020/11/18 00:00:00 6.87 7.14 6.87 7.09 1035680
2020/11/19 00:00:00 7.04 7.12 6.9 7.09 430358
2020/11/20 00:00:00 7.09 7.1099 6.95 6.99 270112
2020/11/23 00:00:00 7.06 7.74 7.01 7.645 1335447
2020/11/24 00:00:00 7.66 7.7 7.34 7.4 629945
2020/11/25 00:00:00 7.45 7.47 7.25 7.4 293206
2020/11/27 00:00:00 7.4 7.8 7.31 7.7 525904
2020/11/30 00:00:00 8.45 8.9 8.06 8.21 2842936
2020/12/01 00:00:00 8.93 8.93 7.9 7.945 2238672
2020/12/02 00:00:00 8.14 8.25 7.87 8.11 1434309
2020/12/03 00:00:00 8.11 8.41 8.11 8.25 787856
2020/12/04 00:00:00 8.4 8.81 8.37 8.68 1014413
2020/12/07 00:00:00 8.73 8.8 8.15 8.23 1079000
2020/12/08 00:00:00 8.21 8.6 8.1 8.15 912595
2020/12/09 00:00:00 8.11 8.25 7.7603 7.95 1211842
2020/12/10 00:00:00 8 8.26 7.91 8.22 654516
2020/12/11 00:00:00 8.11 8.17 7.89 7.93 403783
2020/12/14 00:00:00 8 8.05 7.6 7.65 764125
2020/12/15 00:00:00 7.75 7.83 7.55 7.71 561933
2020/12/16 00:00:00 7.8 7.88 7.62 7.75 310453
2020/12/17 00:00:00 7.83 8.22 7.75 8.04 615050
2020/12/18 00:00:00 8.25 8.56 8.118 8.31 829016
2020/12/21 00:00:00 8.34 8.72 8.16 8.55 1613144
2020/12/22 00:00:00 8.81 9.31 8.81 8.96 1646276
2020/12/23 00:00:00 9.32 9.32 8.62 8.73 1207966
2020/12/24 00:00:00 8.97 9 8.64 8.74 403497
2020/12/28 00:00:00 8.76 8.81 8.35 8.44 678960
2020/12/29 00:00:00 8.63 8.63 8.24 8.43 413180
2020/12/30 00:00:00 8.44 8.64 8.43 8.59 397433
2020/12/31 00:00:00 8.56 8.88 8.5249 8.83 349988
2021/01/04 00:00:00 9 9.1662 8.66 8.855 656466
2021/01/05 00:00:00 8.88 9.42 8.88 9.37 963218
2021/01/06 00:00:00 9.28 9.54 9.01 9.3 1038805
2021/01/07 00:00:00 9.5 10.14 9.44 9.81 1302200
2021/01/08 00:00:00 10.15 11.17 10.13 11.08 1842182
2021/01/11 00:00:00 11 11.15 10.68 11.03 1076751
2021/01/12 00:00:00 10.97 11.49 10.92 11.47 1016816
2021/01/13 00:00:00 11.36 11.38 10.7596 11.09 1109794
2021/01/14 00:00:00 11.16 12.195 11.1 12.03 1668397
2021/01/15 00:00:00 12.2 12.22 11.31 11.49 1088860
2021/01/19 00:00:00 11.82 12.01 11.49 11.76 927682
2021/01/20 00:00:00 11.8 11.86 11.155 11.485 741596
2021/01/21 00:00:00 11.4 11.4556 10.56 11.17 1290700
2021/01/22 00:00:00 10.9 11.45 10.61 11.4 1013456
2021/01/25 00:00:00 11 11.39 10.68 10.85 1052510
2021/01/26 00:00:00 10.59 10.87 10.36 10.59 1252268
2021/01/27 00:00:00 10.34 10.7 10.245 10.33 1127592
2021/01/28 00:00:00 10.25 10.41 10.04 10.2 871102
2021/01/29 00:00:00 10.41 11.09 10.39 10.61 1256309
2021/02/01 00:00:00 10.12 10.64 9.55 10.58 2542584
2021/02/02 00:00:00 10.28 10.62 9.95 10.55 1498238
2021/02/03 00:00:00 10.43 11.22 10.43 11.15 1131718
2021/02/04 00:00:00 11.24 11.36 10.87 11.03 741441
2021/02/05 00:00:00 11.18 11.75 11.1 11.73 1102508
2021/02/08 00:00:00 11.54 12.1 11.46 11.66 1108307
2021/02/09 00:00:00 11.55 11.9 11.28 11.83 1073631
2021/02/10 00:00:00 12 12.16 11.68 11.815 842684
2021/02/11 00:00:00 11.8 12.69 11.69 12.39 1366687
2021/02/12 00:00:00 12.2 14.58 12.2 14.12 3544166
2021/02/16 00:00:00 14.47 14.99 14.03 14.3 1597892
2021/02/17 00:00:00 14.08 14.23 13.31 14.23 1611344
2021/02/18 00:00:00 13.65 14.07 12.9 13.2 1267140
2021/02/19 00:00:00 13.39 13.94 13.12 13.48 965939
2021/02/22 00:00:00 13.64 14.5255 13.41 13.99 1748436
2021/02/23 00:00:00 13.8 13.87 12.66 13.34 928756
2021/02/24 00:00:00 13.16 14.25 13.15 14.19 1277508
2021/02/25 00:00:00 14.33 14.97 14.258 14.39 1625361
2021/02/26 00:00:00 13.98 14.5 13.72 14.08 853537
2021/03/01 00:00:00 14.29 14.47 13.64 13.76 688274
2021/03/02 00:00:00 14.01 14.17 13.67 13.68 1111071
2021/03/03 00:00:00 13.83 14.3199 13.6601 14.17 1382694
2021/03/04 00:00:00 14.15 15.18 13.15 13.5 1740686
2021/03/05 00:00:00 13.96 14 12.74 13.6 1412225
2021/03/08 00:00:00 13.87 13.97 13.3822 13.53 835129
2021/03/09 00:00:00 13.67 14.07 13.45 13.74 915012
2021/03/10 00:00:00 13.71 14.9 13.56 14.6 2279355
2021/03/11 00:00:00 14.995 15.81 14.61 15.69 2354720
2021/03/12 00:00:00 15.68 16.4 15.17 15.92 1953212
2021/03/15 00:00:00 15.98 16.135 15.36 16.03 833319
2021/03/16 00:00:00 15.98 15.98 14.84 15 1051082
2021/03/17 00:00:00 15.39 15.9 15.11 15.79 1128580
2021/03/18 00:00:00 15.87 17.43 15.87 16.3 2335690
2021/03/19 00:00:00 16.51 17.055 16.08 16.87 1066229
2021/03/22 00:00:00 17.7 17.88 16.6201 16.74 1489297
2021/03/23 00:00:00 16.1 16.1 13.76 13.88 3053715
2021/03/24 00:00:00 14.47 14.64 13.94 13.94 1268053
2021/03/25 00:00:00 13.6526 15.45 13.26 15.25 1965913
2021/03/26 00:00:00 15.61 15.85 14.66 15.125 1256876
2021/03/29 00:00:00 14.9727 15.14 14.36 14.55 880122
2021/03/30 00:00:00 14.59 14.9699 14.12 14.92 889630
2021/03/31 00:00:00 14.97 15 14.3606 14.68 948816
2021/04/01 00:00:00 14.69 14.84 14.29 14.49 663083
2021/04/05 00:00:00 14.66 14.675 13.88 14.22 872933
2021/04/06 00:00:00 13.9762 14.6 13.92 14.36 619201
2021/04/07 00:00:00 14.39 14.89 14.28 14.69 585309
2021/04/08 00:00:00 14.77 14.85 14.43 14.74 548110
2021/04/09 00:00:00 14.81 14.83 14.47 14.77 484362
2021/04/12 00:00:00 14.95 14.98 14.16 14.76 840813
2021/04/13 00:00:00 14.55 14.67 14.21 14.44 645745
2021/04/14 00:00:00 14.4465 16.01 14.37 15.28 1777570
2021/04/15 00:00:00 15.7778 15.88 15.1 15.24 737031
2021/04/16 00:00:00 15.5 16.35 15.41 15.99 1513205
2021/04/19 00:00:00 16.48 17.29 16.4 17.01 1936375
2021/04/20 00:00:00 16.85 17.03 16.1 16.5 1199997
2021/04/21 00:00:00 17.04 17.77 16.85 17.73 1394109
2021/04/22 00:00:00 17.59 18.26 17.31 17.36 1647314
2021/04/23 00:00:00 17.8 17.91 17.12 17.69 966470
2021/04/26 00:00:00 18.05 18.42 17.9 18.14 1390790
2021/04/27 00:00:00 18.51 18.91 17.98 18.17 1208737
2021/04/28 00:00:00 18.2 18.82 18.11 18.37 2062106
2021/04/29 00:00:00 18.5 18.57 17.91 18.07 1645630
2021/04/30 00:00:00 18.14 18.98 18.055 18.63 1217479
2021/05/03 00:00:00 18.95 21.65 18.95 21.01 3630056
2021/05/04 00:00:00 21.29 21.78 19.61 20.43 2325445
2021/05/05 00:00:00 21 21.45 20 20.385 1981458
2021/05/06 00:00:00 19.39 20.8 19.06 20.5 2134007
2021/05/07 00:00:00 20.59 22.9 20.561 22.5 3141754