5 DAY PERFORMANCE
-0.14%
1 MONTH PERFORMANCE
-15.78%
3 MONTH PERFORMANCE
-37.21%
6 MONTH PERFORMANCE
-39.50%
YEAR-TO-DATE PERFORMANCE
-30.48%
1 YEAR PERFORMANCE
-29.08%
Star Bulk Carriers Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $15.00 | $14.78 (-1.47%) | $15.02 | $14.74 | 685,151 | $1.73 B |
| 12/26/2024 | $15.11 | $15.02 (-0.6%) | $15.20 | $14.95 | 1.21 M | $1.75 B |
| 12/24/2024 | $15.30 | $15.12 (-1.18%) | $15.30 | $14.93 | 1.00 M | $1.76 B |
| 12/23/2024 | $14.80 | $15.25 (3.04%) | $15.36 | $14.80 | 2.24 M | $1.78 B |
| 12/20/2024 | $14.70 | $14.80 (0.68%) | $15.01 | $14.61 | 1.91 M | $1.73 B |
| 12/19/2024 | $14.99 | $14.72 (-1.8%) | $15.13 | $14.69 | 2.03 M | $1.72 B |
| 12/18/2024 | $14.95 | $14.97 (0.13%) | $15.36 | $14.95 | 1.74 M | $1.75 B |
| 12/17/2024 | $14.86 | $14.94 (0.54%) | $15.08 | $14.59 | 2.21 M | $1.74 B |
| 12/16/2024 | $15.09 | $15.00 (-0.6%) | $15.12 | $14.71 | 3.09 M | $1.75 B |
| 12/13/2024 | $15.45 | $15.15 (-1.94%) | $15.47 | $15.06 | 2.46 M | $1.77 B |
| 12/12/2024 | $15.48 | $15.45 (-0.19%) | $15.64 | $15.34 | 2.81 M | $1.80 B |
| 12/11/2024 | $16.00 | $15.51 (-3.06%) | $16.05 | $15.44 | 3.00 M | $1.81 B |
| 12/10/2024 | $16.30 | $16.08 (-1.35%) | $16.33 | $16.03 | 1.98 M | $1.88 B |
| 12/09/2024 | $16.11 | $16.30 (1.18%) | $16.53 | $16.03 | 2.95 M | $1.90 B |
| 12/06/2024 | $16.50 | $15.98 (-3.15%) | $16.51 | $15.67 | 3.95 M | $1.86 B |
| 12/05/2024 | $16.30 | $16.48 (1.1%) | $16.64 | $16.21 | 2.22 M | $1.92 B |
| 12/04/2024 | $17.26 | $16.86 (-2.32%) | $17.26 | $16.77 | 3.58 M | $1.97 B |
| 12/03/2024 | $17.15 | $17.22 (0.41%) | $17.40 | $17.14 | 2.25 M | $2.01 B |
| 12/02/2024 | $17.25 | $17.04 (-1.22%) | $17.29 | $16.87 | 3.33 M | $1.99 B |
| 11/29/2024 | $17.44 | $17.32 (-0.69%) | $17.52 | $17.18 | 1.55 M | $2.02 B |
| 11/27/2024 | $17.53 | $17.55 (0.11%) | $17.78 | $17.22 | 2.65 M | $2.05 B |
| 11/26/2024 | $18.61 | $18.03 (-3.12%) | $18.62 | $18.03 | 2.28 M | $2.10 B |
| 11/25/2024 | $18.75 | $18.65 (-0.53%) | $18.79 | $18.57 | 2.05 M | $2.18 B |
| 11/22/2024 | $18.60 | $18.63 (0.16%) | $18.91 | $18.53 | 1.90 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 |