5 DAY PERFORMANCE
-25.29%
1 MONTH PERFORMANCE
-22.23%
3 MONTH PERFORMANCE
-10.56%
6 MONTH PERFORMANCE
+6.22%
YEAR-TO-DATE PERFORMANCE
+23.41%
1 YEAR PERFORMANCE
+23.93%
Star Bulk Carriers Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $32.39 | $31.73 (-2.04%) | $32.51 | $31.63 | 1.34 M | $3.53 B |
| 09/18/2026 | $32.10 | $32.48 (1.18%) | $32.50 | $31.83 | 2.67 M | $3.61 B |
| 09/17/2026 | $31.28 | $31.75 (1.5%) | $32.15 | $31.13 | 2.22 M | $3.53 B |
| 09/16/2026 | $30.76 | $30.87 (0.36%) | $31.29 | $30.61 | 2.36 M | $3.44 B |
| 09/15/2026 | $30.55 | $31.21 (2.16%) | $31.54 | $30.35 | 2.15 M | $3.47 B |
| 09/14/2026 | $30.89 | $30.83 (-0.19%) | $31.00 | $30.35 | 2.02 M | $3.43 B |
| 09/11/2026 | $30.74 | $31.17 (1.4%) | $31.20 | $30.62 | 1.31 M | $3.47 B |
| 09/10/2026 | $31.14 | $30.74 (-1.28%) | $31.29 | $30.54 | 2.37 M | $3.42 B |
| 09/09/2026 | $30.97 | $31.16 (0.61%) | $31.28 | $30.56 | 1.00 M | $3.47 B |
| 09/08/2026 | $31.35 | $31.02 (-1.05%) | $31.47 | $30.65 | 2.40 M | $3.45 B |
| 09/04/2026 | $32.50 | $32.42 (-0.25%) | $32.88 | $32.25 | 1.45 M | $3.61 B |
| 09/03/2026 | $32.02 | $31.87 (-0.47%) | $32.40 | $31.71 | 1.83 M | $3.55 B |
| 09/02/2026 | $31.21 | $31.82 (1.95%) | $31.88 | $31.21 | 1.72 M | $3.54 B |
| 09/01/2026 | $30.99 | $31.05 (0.19%) | $31.37 | $30.70 | 1.17 M | $3.46 B |
| 08/31/2026 | $30.55 | $30.87 (1.05%) | $31.01 | $30.28 | 1.36 M | $3.44 B |
| 08/28/2026 | $30.44 | $30.48 (0.13%) | $30.79 | $30.39 | 797.67 K | $3.39 B |
| 08/27/2026 | $30.02 | $30.42 (1.33%) | $30.74 | $29.97 | 1.37 M | $3.39 B |
| 08/26/2026 | $30.95 | $29.58 (-4.43%) | $30.98 | $29.42 | 1.21 M | $3.29 B |
| 08/25/2026 | $30.75 | $31.11 (1.17%) | $31.25 | $30.25 | 2.02 M | $3.46 B |
| 08/24/2026 | $30.41 | $30.70 (0.95%) | $30.97 | $30.41 | 1.66 M | $3.42 B |
| 08/21/2026 | $29.50 | $30.50 (3.39%) | $31.00 | $29.45 | 2.81 M | $3.39 B |
| 08/20/2026 | $30.25 | $30.06 (-0.63%) | $30.51 | $29.86 | 1.61 M | $3.35 B |
| 08/19/2026 | $30.30 | $30.17 (-0.43%) | $30.90 | $30.03 | 1.54 M | $3.36 B |
| 08/18/2026 | $30.03 | $30.13 (0.33%) | $30.25 | $29.61 | 1.89 M | $3.35 B |
| 08/17/2026 | $29.05 | $30.09 (3.58%) | $30.18 | $29.00 | 2.03 M | $3.35 B |
| 08/14/2026 | $28.94 | $29.05 (0.38%) | $29.19 | $28.60 | 1.20 M | $3.23 B |
| 08/13/2026 | $27.90 | $28.74 (3.01%) | $28.84 | $27.90 | 1.61 M | $3.20 B |
| 08/12/2026 | $27.48 | $27.89 (1.49%) | $27.97 | $27.15 | 1.05 M | $3.10 B |
| 08/11/2026 | $28.21 | $27.67 (-1.91%) | $28.36 | $27.29 | 1.46 M | $3.08 B |
| 08/10/2026 | $28.87 | $28.42 (-1.56%) | $29.21 | $28.30 | 1.26 M | $3.16 B |
| 08/07/2026 | $28.67 | $28.90 (0.8%) | $29.08 | $28.42 | 1.92 M | $3.22 B |
| 08/06/2026 | $29.50 | $28.59 (-3.08%) | $29.50 | $28.10 | 1.57 M | $3.18 B |
| 08/05/2026 | $28.24 | $27.96 (-0.99%) | $28.51 | $27.82 | 881.41 K | $3.11 B |
| 08/04/2026 | $28.91 | $28.22 (-2.39%) | $28.91 | $28.03 | 1.43 M | $3.14 B |
| 08/03/2026 | $29.12 | $28.73 (-1.34%) | $29.34 | $28.45 | 1.43 M | $3.20 B |
| 07/31/2026 | $28.97 | $28.75 (-0.76%) | $29.34 | $28.61 | 990.20 K | $3.20 B |
| 07/30/2026 | $27.69 | $29.15 (5.27%) | $29.17 | $27.69 | 1.93 M | $3.24 B |
| 07/29/2026 | $28.10 | $27.39 (-2.53%) | $28.23 | $27.25 | 1.11 M | $3.05 B |
| 07/28/2026 | $26.97 | $28.00 (3.82%) | $28.06 | $26.82 | 1.88 M | $3.12 B |
| 07/27/2026 | $27.51 | $27.10 (-1.49%) | $27.68 | $26.89 | 1.22 M | $3.02 B |
| 07/24/2026 | $27.34 | $28.14 (2.93%) | $28.40 | $27.25 | 2.16 M | $3.13 B |
| 07/23/2026 | $26.77 | $27.15 (1.42%) | $27.17 | $26.47 | 916.74 K | $3.02 B |
| 07/22/2026 | $26.57 | $26.77 (0.75%) | $26.95 | $26.57 | 698.30 K | $2.98 B |
| 07/21/2026 | $26.09 | $26.68 (2.26%) | $26.75 | $25.85 | 1.03 M | $2.97 B |
| 07/20/2026 | $25.40 | $26.09 (2.72%) | $26.34 | $25.27 | 1.34 M | $2.90 B |
| 07/17/2026 | $25.71 | $24.90 (-3.15%) | $25.97 | $24.86 | 1.29 M | $2.77 B |
| 07/16/2026 | $26.19 | $26.02 (-0.65%) | $26.78 | $25.98 | 799.51 K | $2.90 B |
| 07/15/2026 | $26.74 | $26.35 (-1.46%) | $26.78 | $26.14 | 886.98 K | $2.93 B |
| 07/14/2026 | $26.55 | $26.56 (0.04%) | $27.27 | $26.37 | 1.14 M | $2.96 B |
| 07/13/2026 | $26.50 | $26.54 (0.15%) | $26.72 | $26.40 | 830.81 K | $2.95 B |
| 07/10/2026 | $26.06 | $26.35 (1.11%) | $26.39 | $26.05 | 919.20 K | $2.93 B |
| 07/09/2026 | $26.34 | $25.88 (-1.75%) | $26.40 | $25.38 | 1.25 M | $2.88 B |
| 07/08/2026 | $26.20 | $26.46 (0.99%) | $26.60 | $26.03 | 1.04 M | $2.95 B |
| 07/07/2026 | $26.20 | $26.20 (0%) | $26.46 | $26.02 | 1.47 M | $2.92 B |
| 07/06/2026 | $25.37 | $26.12 (2.96%) | $26.87 | $25.37 | 1.44 M | $2.91 B |
| 07/02/2026 | $25.37 | $25.15 (-0.87%) | $25.95 | $25.02 | 1.45 M | $2.80 B |
| 07/01/2026 | $24.95 | $24.81 (-0.56%) | $25.34 | $24.78 | 918.71 K | $2.76 B |
| 06/30/2026 | $24.86 | $24.97 (0.44%) | $25.16 | $24.66 | 1.15 M | $2.78 B |
| 06/29/2026 | $24.77 | $24.64 (-0.52%) | $24.95 | $24.36 | 1.69 M | $2.74 B |
| 06/26/2026 | $25.17 | $24.40 (-3.06%) | $25.19 | $23.86 | 1.69 M | $2.72 B |
| 06/25/2026 | $25.65 | $25.33 (-1.25%) | $25.88 | $25.25 | 1.22 M | $2.82 B |
| 06/24/2026 | $26.61 | $25.67 (-3.53%) | $26.79 | $25.52 | 2.69 M | $2.86 B |
| 06/23/2026 | $26.52 | $26.98 (1.73%) | $27.13 | $26.50 | 990.90 K | $3.00 B |
| 06/22/2026 | $25.81 | $26.52 (2.75%) | $26.63 | $25.77 | 1.05 M | $2.95 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
