Star Bulk Carriers Corp. - Common Shares (SBLK)

Historical Prices For Star Bulk Carriers Corp. - Common Shares (SBLK)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	14.94	15.01	14.19	14.21	3,161,701	14.21
4/02/2025	15.72	15.72	15.44	15.65	1,227,460	15.65
4/01/2025	15.60	15.80	15.43	15.72	1,097,806	15.72
3/31/2025	15.55	15.74	15.24	15.56	1,185,330	15.56
3/28/2025	15.84	16.22	15.78	15.98	1,075,452	15.98
3/27/2025	16.09	16.13	15.82	15.91	1,548,471	15.91
3/26/2025	16.16	16.18	15.85	16.12	1,037,787	16.12
3/25/2025	16.30	16.48	16.16	16.20	964,002	16.20
3/24/2025	16.58	16.76	16.24	16.32	1,376,608	16.32
3/21/2025	16.93	17.00	16.55	16.58	3,086,506	16.58
3/20/2025	16.91	17.34	16.81	17.15	1,385,030	17.15
3/19/2025	17.23	17.30	16.83	16.94	2,071,642	16.94
3/18/2025	16.53	16.90	16.38	16.68	1,904,119	16.68
3/17/2025	16.73	16.95	16.52	16.55	2,399,753	16.55
3/14/2025	16.29	16.63	15.92	16.60	2,848,481	16.60
3/13/2025	16.54	16.70	16.34	16.40	4,527,752	16.40
3/12/2025	16.20	16.65	16.11	16.50	4,320,266	16.50
3/11/2025	15.70	15.84	15.18	15.79	2,705,422	15.79
3/10/2025	15.85	16.00	15.49	15.75	2,194,951	15.75
3/07/2025	15.87	16.29	15.80	16.07	1,794,574	16.07
3/06/2025	15.39	15.86	15.30	15.83	2,533,770	15.83
3/05/2025	15.51	15.67	15.19	15.37	3,513,366	15.37
3/04/2025	14.91	15.63	14.56	15.52	2,611,029	15.52
3/03/2025	15.73	15.75	15.21	15.23	2,735,536	15.23
2/28/2025	15.43	15.85	15.20	15.63	2,564,689	15.63
2/27/2025	15.60	15.83	15.47	15.52	2,472,859	15.52
2/26/2025	15.81	16.06	15.71	15.76	2,248,984	15.76
2/25/2025	15.41	15.95	15.32	15.50	2,744,155	15.50
2/24/2025	15.30	15.46	15.12	15.28	2,101,526	15.28
2/21/2025	15.93	16.09	15.34	15.35	3,593,876	15.35
2/20/2025	15.15	16.05	15.10	16.00	4,983,254	16.00
2/19/2025	15.58	15.79	14.74	14.96	7,908,454	14.96
2/18/2025	16.38	17.00	16.29	16.39	3,359,567	16.39
2/14/2025	16.17	16.25	15.90	16.10	2,551,136	16.10
2/13/2025	15.73	16.05	15.70	16.00	1,708,802	16.00
2/12/2025	15.61	15.79	15.39	15.72	1,749,977	15.72
2/11/2025	15.67	15.76	15.47	15.63	1,437,404	15.63
2/10/2025	15.47	15.68	15.41	15.66	1,199,685	15.66
2/07/2025	15.55	15.62	15.28	15.38	1,356,557	15.38
2/06/2025	15.73	15.84	15.37	15.41	1,177,233	15.41
2/05/2025	15.55	15.77	15.55	15.64	1,406,358	15.64
2/04/2025	15.37	15.93	15.32	15.70	1,675,032	15.70
2/03/2025	14.95	15.37	14.80	15.17	1,222,000	15.17
1/31/2025	15.70	15.70	15.34	15.37	1,385,733	15.37
1/30/2025	15.35	15.71	15.12	15.56	1,569,246	15.56
1/29/2025	14.95	15.27	14.91	15.27	1,250,957	15.27
1/28/2025	14.92	15.09	14.79	14.90	942,723	14.90
1/27/2025	14.70	15.06	14.63	14.87	1,286,082	14.87
1/24/2025	14.90	14.94	14.65	14.81	1,476,035	14.81
1/23/2025	14.38	14.89	14.30	14.84	1,828,898	14.84
1/22/2025	14.51	14.62	14.31	14.35	2,511,179	14.35
1/21/2025	14.84	14.84	14.40	14.68	2,610,712	14.68
1/17/2025	14.63	14.92	14.48	14.68	2,059,319	14.68
1/16/2025	15.09	15.10	14.62	14.72	2,148,641	14.72
1/15/2025	15.14	15.23	15.02	15.22	1,538,053	15.22
1/14/2025	15.21	15.25	14.96	15.13	1,673,875	15.13
1/13/2025	15.25	15.37	14.91	15.18	1,815,452	15.18
1/10/2025	15.32	15.58	15.20	15.25	2,758,380	15.25
1/08/2025	14.72	14.96	14.37	14.86	1,916,809	14.86
1/07/2025	14.72	14.98	14.64	14.82	1,877,347	14.82
1/06/2025	15.30	15.40	14.64	14.68	2,219,870	14.68