-
5 DAY PERFORMANCE
-8.81% -
1 MONTH PERFORMANCE
-2.92% -
3 MONTH PERFORMANCE
-12.20% -
6 MONTH PERFORMANCE
-28.56% -
YEAR-TO-DATE PERFORMANCE
-12.32% -
1 YEAR PERFORMANCE
-5.04%
Star Bulk Carriers Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $18.60 | $18.63 (0.16%) | $18.91 | $18.53 | 1.83 M | $2.17 B |
| 11/21/2024 | $19.01 | $18.71 (-1.58%) | $19.02 | $18.52 | 2.69 M | $2.18 B |
| 11/20/2024 | $19.95 | $18.97 (-4.91%) | $20.20 | $18.93 | 4.51 M | $2.21 B |
| 11/19/2024 | $19.99 | $20.03 (0.2%) | $20.14 | $19.70 | 1.98 M | $2.34 B |
| 11/18/2024 | $20.26 | $20.44 (0.89%) | $20.53 | $20.19 | 2.25 M | $2.38 B |
| 11/15/2024 | $20.23 | $20.29 (0.3%) | $20.30 | $20.11 | 1.29 M | $2.31 B |
| 11/14/2024 | $20.14 | $20.19 (0.25%) | $20.36 | $20.09 | 963,085 | $2.30 B |
| 11/13/2024 | $19.80 | $20.08 (1.41%) | $20.11 | $19.72 | 973,763 | $2.29 B |
| 11/12/2024 | $20.16 | $19.90 (-1.29%) | $20.28 | $19.80 | 1.69 M | $2.18 B |
| 11/11/2024 | $20.36 | $20.33 (-0.15%) | $20.54 | $20.13 | 1.75 M | $2.23 B |
| 11/08/2024 | $20.18 | $20.10 (-0.4%) | $20.24 | $20.04 | 1.32 M | $2.29 B |
| 11/07/2024 | $19.92 | $20.18 (1.31%) | $20.32 | $19.87 | 1.66 M | $2.21 B |
| 11/06/2024 | $19.20 | $19.57 (1.93%) | $19.60 | $19.17 | 1.32 M | $2.14 B |
| 11/05/2024 | $19.31 | $19.61 (1.55%) | $19.68 | $19.30 | 1.20 M | $2.15 B |
| 11/04/2024 | $19.10 | $19.05 (-0.26%) | $19.24 | $18.97 | 1.11 M | $2.09 B |
| 11/01/2024 | $19.11 | $19.04 (-0.37%) | $19.18 | $18.98 | 1.01 M | $2.08 B |
| 10/31/2024 | $19.16 | $19.11 (-0.26%) | $19.29 | $19.00 | 954,946 | $2.09 B |
| 10/30/2024 | $19.19 | $19.17 (-0.1%) | $19.25 | $18.92 | 1.61 M | $2.10 B |
| 10/29/2024 | $19.33 | $19.37 (0.21%) | $19.53 | $19.19 | 1.81 M | $2.12 B |
| 10/28/2024 | $19.25 | $19.03 (-1.14%) | $19.30 | $19.01 | 1.70 M | $2.08 B |
| 10/25/2024 | $19.40 | $19.35 (-0.26%) | $19.54 | $19.31 | 914,500 | $2.12 B |
| 10/24/2024 | $19.25 | $19.24 (-0.05%) | $19.35 | $19.12 | 1.28 M | $2.11 B |
| 10/23/2024 | $19.64 | $19.20 (-2.24%) | $19.67 | $19.10 | 2.45 M | $2.10 B |
| 10/22/2024 | $20.00 | $19.91 (-0.45%) | $20.12 | $19.86 | 1.14 M | $2.18 B |
| 10/21/2024 | $20.25 | $20.12 (-0.64%) | $20.25 | $19.91 | 1.31 M | $2.20 B |
| 10/18/2024 | $20.29 | $20.40 (0.54%) | $20.51 | $20.13 | 1.30 M | $2.23 B |
| 10/17/2024 | $19.85 | $20.17 (1.61%) | $20.20 | $19.63 | 1.42 M | $2.21 B |
| 10/16/2024 | $19.90 | $19.88 (-0.1%) | $20.16 | $19.80 | 2.03 M | $2.18 B |
| 10/15/2024 | $20.25 | $19.93 (-1.58%) | $20.38 | $19.86 | 2.71 M | $2.18 B |
| 10/14/2024 | $20.84 | $20.64 (-0.96%) | $20.92 | $20.62 | 1.38 M | $2.26 B |
| 10/11/2024 | $21.32 | $21.05 (-1.27%) | $21.53 | $20.82 | 2.00 M | $2.31 B |
| 10/10/2024 | $21.55 | $21.66 (0.51%) | $21.75 | $21.44 | 913,000 | $2.37 B |
| 10/09/2024 | $21.73 | $21.39 (-1.56%) | $21.73 | $21.38 | 1.17 M | $2.34 B |
| 10/08/2024 | $22.24 | $21.95 (-1.3%) | $22.24 | $21.83 | 1.36 M | $2.40 B |
| 10/07/2024 | $22.71 | $22.51 (-0.88%) | $22.96 | $22.49 | 1.14 M | $2.46 B |
| 10/04/2024 | $23.09 | $22.71 (-1.65%) | $23.26 | $22.59 | 815,766 | $2.49 B |
| 10/03/2024 | $22.79 | $22.89 (0.44%) | $22.99 | $22.46 | 1.12 M | $2.51 B |
| 10/02/2024 | $23.50 | $22.90 (-2.55%) | $23.51 | $22.84 | 1.80 M | $2.51 B |
| 10/01/2024 | $23.05 | $23.59 (2.34%) | $23.65 | $23.01 | 2.18 M | $2.58 B |
| 09/30/2024 | $23.73 | $23.69 (-0.17%) | $23.82 | $23.51 | 1.47 M | $2.59 B |
| 09/27/2024 | $23.71 | $23.54 (-0.72%) | $23.72 | $23.41 | 1.34 M | $2.58 B |
| 09/26/2024 | $23.00 | $23.68 (2.96%) | $23.81 | $23.00 | 2.41 M | $2.59 B |
| 09/25/2024 | $22.70 | $22.80 (0.44%) | $22.91 | $22.55 | 1.96 M | $2.50 B |
| 09/24/2024 | $22.32 | $22.72 (1.79%) | $22.79 | $22.19 | 2.12 M | $2.49 B |
| 09/23/2024 | $21.66 | $21.66 (0%) | $21.90 | $21.56 | 1.39 M | $2.37 B |
| 09/20/2024 | $21.47 | $21.59 (0.56%) | $21.86 | $21.25 | 1.46 M | $2.36 B |
| 09/19/2024 | $21.50 | $21.84 (1.58%) | $21.90 | $21.29 | 2.78 M | $2.39 B |
| 09/18/2024 | $21.08 | $21.04 (-0.19%) | $21.32 | $21.01 | 1.16 M | $2.30 B |
| 09/17/2024 | $21.22 | $21.08 (-0.66%) | $21.24 | $21.01 | 1.28 M | $2.31 B |
| 09/16/2024 | $21.00 | $21.18 (0.86%) | $21.19 | $20.80 | 1.60 M | $2.32 B |
| 09/13/2024 | $20.77 | $20.80 (0.14%) | $21.04 | $20.71 | 1.93 M | $2.28 B |
| 09/12/2024 | $20.62 | $20.68 (0.29%) | $20.97 | $20.48 | 1.85 M | $2.26 B |
| 09/11/2024 | $20.00 | $20.45 (2.25%) | $20.47 | $19.89 | 2.22 M | $2.24 B |
| 09/10/2024 | $20.59 | $19.93 (-3.21%) | $20.59 | $19.75 | 2.64 M | $2.18 B |
| 09/09/2024 | $20.18 | $20.49 (1.54%) | $20.63 | $20.14 | 1.64 M | $2.24 B |
| 09/06/2024 | $20.68 | $19.87 (-3.92%) | $20.73 | $19.82 | 3.58 M | $2.18 B |
| 09/05/2024 | $20.78 | $20.68 (-0.48%) | $21.05 | $20.60 | 2.31 M | $2.26 B |
| 09/04/2024 | $20.49 | $20.55 (0.29%) | $20.80 | $20.42 | 3.34 M | $2.25 B |
| 09/03/2024 | $20.90 | $20.56 (-1.63%) | $20.98 | $20.49 | 2.20 M | $2.25 B |
| 08/30/2024 | $21.27 | $21.37 (0.47%) | $21.48 | $21.16 | 2.05 M | $2.34 B |
| 08/29/2024 | $20.91 | $21.33 (2.01%) | $21.45 | $20.85 | 1.48 M | $2.34 B |
| 08/28/2024 | $20.92 | $20.62 (-1.43%) | $21.12 | $20.57 | 1.78 M | $2.26 B |
| 08/27/2024 | $20.88 | $21.10 (1.05%) | $21.31 | $20.88 | 1.85 M | $2.31 B |
| 08/26/2024 | $21.45 | $21.58 (0.61%) | $21.70 | $21.44 | 2.10 M | $2.36 B |
| 08/23/2024 | $21.31 | $21.23 (-0.38%) | $21.60 | $21.14 | 1.96 M | $2.32 B |