Want to see SBLK full AI Analyst Report?
Star Bulk Carriers (SBLK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 28.62 | 28.89 | 28.17 | 28.36 | 28.36 | -1.83% | 569,462 | 0.36 |
| Oct 29, 2026 | 29.04 | 29.11 | 28.59 | 28.89 | 28.89 | +0.24% | 1,147,864 | 0.73 |
| Oct 28, 2026 | 29.17 | 29.72 | 28.53 | 28.82 | 28.82 | -0.03% | 937,398 | 0.59 |
| Oct 27, 2026 | 28.98 | 29.37 | 28.78 | 28.83 | 28.83 | -0.86% | 1,384,884 | 0.87 |
| Oct 26, 2026 | 29.15 | 29.50 | 28.98 | 29.08 | 29.08 | +0.35% | 889,635 | 0.56 |
| Oct 23, 2026 | 28.65 | 29.43 | 28.56 | 28.98 | 28.98 | +1.15% | 876,373 | 0.54 |
| Oct 22, 2026 | 28.35 | 28.95 | 28.22 | 28.65 | 28.65 | -0.59% | 1,242,626 | 0.77 |
| Oct 21, 2026 | 28.41 | 29.12 | 28.41 | 28.82 | 28.82 | +2.60% | 1,468,288 | 0.91 |
| Oct 20, 2026 | 27.91 | 28.37 | 27.78 | 28.09 | 28.09 | +0.04% | 929,083 | 0.57 |
| Oct 19, 2026 | 28.07 | 28.62 | 27.73 | 28.08 | 28.08 | +1.04% | 1,550,620 | 0.96 |
| Oct 16, 2026 | 28.24 | 28.39 | 27.72 | 27.79 | 27.79 | -0.68% | 1,478,179 | 0.92 |
| Oct 15, 2026 | 28.16 | 28.42 | 27.71 | 27.98 | 27.98 | -2.75% | 1,926,488 | 1.21 |
| Oct 14, 2026 | 29.40 | 29.43 | 28.30 | 28.77 | 28.77 | -3.42% | 1,935,710 | 1.22 |
| Oct 13, 2026 | 29.99 | 30.04 | 29.61 | 29.79 | 29.79 | -0.17% | 1,122,806 | 0.71 |
| Oct 12, 2026 | 29.87 | 30.52 | 29.75 | 29.84 | 29.84 | +0.47% | 1,497,277 | 0.96 |
| Oct 09, 2026 | 30.25 | 30.25 | 29.56 | 29.70 | 29.70 | -2.53% | 1,237,432 | 0.79 |
| Oct 08, 2026 | 29.85 | 30.52 | 29.85 | 30.47 | 30.47 | +2.63% | 1,438,087 | 0.92 |
| Oct 07, 2026 | 29.68 | 30.03 | 29.65 | 29.69 | 29.69 | -0.57% | 1,376,096 | 0.89 |
| Oct 06, 2026 | 30.60 | 30.68 | 29.57 | 29.86 | 29.86 | -3.18% | 2,456,105 | 1.61 |
| Oct 05, 2026 | 30.88 | 31.03 | 30.07 | 30.84 | 30.84 | +0.29% | 1,192,448 | 0.78 |
| Oct 02, 2026 | 29.95 | 30.78 | 29.82 | 30.75 | 30.75 | +1.05% | 1,417,580 | 0.93 |
| Oct 01, 2026 | 29.61 | 30.56 | 29.30 | 30.43 | 30.43 | +3.64% | 1,607,226 | 1.05 |
| Sep 30, 2026 | 29.69 | 30.08 | 29.25 | 29.36 | 29.36 | +0.55% | 2,125,160 | 1.43 |
| Sep 29, 2026 | 29.15 | 29.58 | 28.94 | 29.20 | 29.20 | -0.34% | 1,596,972 | 1.07 |
| Sep 28, 2026 | 29.60 | 29.68 | 29.24 | 29.30 | 29.30 | -0.81% | 1,902,940 | 1.29 |
| Sep 25, 2026 | 29.81 | 29.92 | 29.15 | 29.54 | 29.54 | -1.20% | 2,715,523 | 1.88 |
| Sep 24, 2026 | 30.16 | 30.72 | 29.79 | 29.90 | 29.90 | -1.64% | 2,777,750 | 1.94 |
| Sep 23, 2026 | 30.87 | 31.19 | 30.02 | 30.40 | 30.40 | -1.75% | 1,690,288 | 1.18 |
| Sep 22, 2026 | 31.14 | 31.50 | 30.75 | 30.94 | 30.94 | -2.49% | 2,041,965 | 1.44 |
| Sep 21, 2026 | 32.66 | 32.66 | 31.63 | 31.73 | 31.73 | -2.31% | 1,339,247 | 0.93 |
| Sep 18, 2026 | 32.10 | 32.50 | 31.83 | 32.48 | 32.48 | +2.30% | 2,666,544 | 1.89 |
| Sep 17, 2026 | 31.28 | 32.15 | 31.13 | 31.75 | 31.75 | +2.85% | 1,505,197 | 1.07 |
| Sep 16, 2026 | 30.76 | 31.29 | 30.61 | 30.87 | 30.87 | -1.09% | 2,363,363 | 1.73 |
| Sep 15, 2026 | 30.55 | 31.54 | 30.35 | 31.21 | 31.21 | +1.23% | 2,145,180 | 1.57 |
| Sep 14, 2026 | 30.89 | 31.00 | 30.35 | 30.83 | 30.83 | -1.09% | 2,019,849 | 1.49 |
| Sep 11, 2026 | 30.74 | 31.20 | 30.62 | 31.17 | 31.17 | +1.40% | 1,308,773 | 0.97 |
| Sep 10, 2026 | 31.14 | 31.29 | 30.54 | 30.74 | 30.74 | -1.35% | 2,374,919 | 1.79 |
| Sep 09, 2026 | 30.97 | 31.28 | 30.56 | 31.16 | 31.16 | +0.45% | 1,001,605 | 0.76 |
| Sep 08, 2026 | 31.35 | 31.47 | 30.65 | 31.02 | 31.02 | -4.32% | 2,395,370 | 1.84 |
| Sep 07, 2026 | 32.50 | 32.88 | 32.25 | 32.42 | 32.42 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 32.50 | 32.88 | 32.25 | 32.42 | 32.42 | +1.73% | 1,445,397 | 1.09 |
| Sep 03, 2026 | 32.02 | 32.40 | 31.71 | 31.87 | 31.87 | +0.16% | 1,824,815 | 1.39 |
| Sep 02, 2026 | 31.21 | 31.88 | 31.21 | 31.82 | 31.82 | +2.48% | 1,716,845 | 1.32 |
| Sep 01, 2026 | 30.99 | 31.37 | 30.70 | 31.05 | 31.05 | +0.58% | 1,173,446 | 0.90 |
| Aug 31, 2026 | 30.55 | 31.01 | 30.28 | 30.87 | 30.87 | +1.28% | 1,364,230 | 1.06 |
| Aug 28, 2026 | 30.44 | 30.79 | 30.39 | 30.48 | 30.48 | +0.20% | 797,595 | 0.61 |
| Aug 27, 2026 | 30.02 | 30.74 | 29.97 | 30.42 | 30.42 | +2.84% | 1,373,093 | 1.05 |
| Aug 26, 2026 | 30.95 | 30.98 | 29.42 | 29.58 | 29.58 | -4.92% | 1,208,782 | 0.92 |
| Aug 25, 2026 | 30.75 | 31.25 | 30.25 | 31.11 | 31.11 | +1.34% | 1,515,212 | 1.16 |
| Aug 24, 2026 | 30.41 | 30.97 | 30.41 | 30.70 | 30.70 | +0.66% | 1,664,563 | 1.26 |