Star Bulk Carriers Corp (SBLK) Historical Stock Data
Historical Data
In the past 30 trading days, SBLK is up 0.07% a day on average. There have been 15 days where Star Bulk Carriers Corp closed green and 15 days where SBLK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 14.58 | 14.74 | ↑$0.16 (1.10%) | 14.45 | 14.81 | 762.92K |
| 2025-04-29 | 14.55 | 14.69 | ↑$0.14 (0.96%) | 14.55 | 14.76 | 676.95K |
| 2025-04-28 | 14.43 | 14.64 | ↑$0.21 (1.46%) | 14.38 | 14.69 | 1.02M |
| 2025-04-25 | 14.31 | 14.49 | ↑$0.18 (1.26%) | 14.26 | 14.78 | 649.02K |
| 2025-04-24 | 14.07 | 14.45 | ↑$0.38 (2.70%) | 13.99 | 14.46 | 623.66K |
| 2025-04-23 | 13.92 | 14.01 | ↑$0.09 (0.65%) | 13.92 | 14.25 | 1.26M |
| 2025-04-22 | 13.66 | 13.56 | ↓$0.10 (-0.73%) | 13.47 | 13.78 | 603.07K |
| 2025-04-21 | 13.75 | 13.59 | ↓$0.16 (-1.16%) | 13.37 | 13.79 | 882.74K |
| 2025-04-17 | 13.63 | 13.79 | ↑$0.16 (1.17%) | 13.59 | 13.80 | 1M |
| 2025-04-16 | 13.55 | 13.55 | ↑$0.00 (0.00%) | 13.40 | 13.70 | 1.11M |
| 2025-04-15 | 14.13 | 13.58 | ↓$0.55 (-3.89%) | 13.52 | 14.14 | 1.23M |
| 2025-04-14 | 14.49 | 14.21 | ↓$0.28 (-1.93%) | 14.09 | 14.49 | 1.19M |
| 2025-04-11 | 13.45 | 14.24 | ↑$0.79 (5.87%) | 13.43 | 14.27 | 1.22M |
| 2025-04-10 | 13.25 | 13.17 | ↓$0.08 (-0.60%) | 13.00 | 13.65 | 1.74M |
| 2025-04-09 | 12.38 | 13.53 | ↑$1.15 (9.29%) | 12.06 | 13.80 | 2.69M |
| 2025-04-08 | 14.06 | 12.66 | ↓$1.40 (-9.96%) | 12.39 | 14.08 | 4.89M |
| 2025-04-07 | 12.85 | 13.89 | ↑$1.04 (8.09%) | 12.80 | 14.17 | 3.77M |
| 2025-04-04 | 13.46 | 13.08 | ↓$0.38 (-2.82%) | 12.72 | 13.60 | 3.53M |
| 2025-04-03 | 14.94 | 14.21 | ↓$0.73 (-4.89%) | 14.19 | 15.01 | 3.16M |
| 2025-04-02 | 15.72 | 15.65 | ↓$0.07 (-0.45%) | 15.44 | 15.72 | 1.23M |
| 2025-04-01 | 15.60 | 15.72 | ↑$0.12 (0.77%) | 15.43 | 15.81 | 1.10M |
| 2025-03-31 | 15.55 | 15.56 | ↑$0.01 (0.06%) | 15.24 | 15.74 | 1.19M |
| 2025-03-28 | 15.84 | 15.98 | ↑$0.14 (0.88%) | 15.78 | 16.22 | 1.08M |
| 2025-03-27 | 16.09 | 15.91 | ↓$0.18 (-1.12%) | 15.82 | 16.13 | 1.55M |
| 2025-03-26 | 16.16 | 16.12 | ↓$0.04 (-0.25%) | 15.85 | 16.18 | 1.04M |
| 2025-03-25 | 16.30 | 16.21 | ↓$0.10 (-0.58%) | 16.16 | 16.48 | 0.96M |
| 2025-03-24 | 16.58 | 16.32 | ↓$0.26 (-1.57%) | 16.24 | 16.76 | 1.38M |
| 2025-03-21 | 16.93 | 16.58 | ↓$0.35 (-2.07%) | 16.55 | 17.00 | 3.09M |
| 2025-03-20 | 16.91 | 17.15 | ↑$0.24 (1.45%) | 16.81 | 17.34 | 1.39M |
| 2025-03-19 | 17.23 | 16.94 | ↓$0.29 (-1.68%) | 16.83 | 17.30 | 2.07M |
Create an account or log in to view more rows.
$SBLK buy the dip were blasting off
$SBLK what caused the sell off in an otherwise good tech market today?
$SBLK This was indeed a beautiful day.
$SBLK buy bitches
$SBLK in it to win it
$SBLK HODL
$SBLK go to the bathroom
come back to green! I like it!
$SBLK it can go lower
$SBLK holding and buying these dips is so easy.
$SBLK to the moon!