MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SBLK — Star Bulk Carriers Corp.
NasdaqStar Bulk Carriers Corp.
$30.47
+0.78(+2.63%)
- O
- 29.85
- H
- 30.52
- L
- 29.85
- V
- 1.44M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$30.47
Period Return+108.13%
Period High$32.88
Period Low$14.38
Avg Daily Volume1.35M
Total Trading Days365
SBLK — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $29.85 | $30.52 | $29.85 | $30.47 | +$0.78 | +2.63% | 1,437,609 | $30.28 | $29.85 $30.52 |
| Oct 7, 2026 | $29.68 | $30.03 | $29.65 | $29.69 | $-0.17 | -0.57% | 1,376,097 | $29.79 | $29.65 $30.03 |
| Oct 6, 2026 | $30.60 | $30.68 | $29.57 | $29.86 | $-0.98 | -3.18% | 2,456,106 | $29.93 | $29.57 $30.68 |
| Oct 5, 2026 | $30.88 | $31.03 | $30.07 | $30.84 | +$0.09 | +0.29% | 1,224,243 | $30.71 | $30.07 $31.03 |
| Oct 2, 2026 | $29.95 | $30.78 | $29.82 | $30.75 | +$0.32 | +1.05% | 1,417,581 | $30.48 | $29.82 $30.78 |
| Oct 1, 2026 | $29.61 | $30.56 | $29.30 | $30.43 | +$1.07 | +3.64% | 2,098,282 | $30.28 | $29.30 $30.56 |
| Sep 30, 2026 | $29.69 | $30.08 | $29.25 | $29.36 | +$0.16 | +0.55% | 2,125,160 | $29.50 | $29.25 $30.08 |
| Sep 29, 2026 | $29.15 | $29.58 | $28.94 | $29.20 | $-0.10 | -0.34% | 1,596,973 | $29.28 | $28.94 $29.58 |
| Sep 28, 2026 | $29.60 | $29.68 | $29.24 | $29.30 | $-0.24 | -0.81% | 1,902,941 | $29.36 | $29.24 $29.68 |
| Sep 25, 2026 | $29.81 | $29.92 | $29.15 | $29.54 | $-0.36 | -1.20% | 2,715,523 | $29.57 | $29.15 $29.92 |
| Sep 24, 2026 | $30.16 | $30.72 | $29.79 | $29.90 | $-0.50 | -1.64% | 2,777,750 | $30.11 | $29.79 $30.72 |
| Sep 23, 2026 | $30.87 | $31.19 | $30.02 | $30.40 | $-0.54 | -1.75% | 1,690,288 | $30.40 | $30.02 $31.19 |
| Sep 22, 2026 | $31.14 | $31.50 | $30.75 | $30.94 | $-0.79 | -2.49% | 2,041,966 | $31.11 | $30.75 $31.50 |
| Sep 21, 2026 | $32.66 | $32.66 | $31.63 | $31.73 | $-0.75 | -2.31% | 1,339,248 | $31.99 | $31.63 $32.66 |
| Sep 18, 2026 | $32.10 | $32.50 | $31.83 | $32.48 | +$0.73 | +2.30% | 2,666,545 | $32.35 | $31.83 $32.50 |
| Sep 17, 2026 | $31.28 | $32.15 | $31.13 | $31.75 | +$0.88 | +2.85% | 2,220,215 | $31.81 | $31.13 $32.15 |
| Sep 16, 2026 | $30.76 | $31.29 | $30.61 | $30.87 | $-0.34 | -1.09% | 2,363,363 | $30.91 | $30.61 $31.29 |
| Sep 15, 2026 | $30.55 | $31.54 | $30.35 | $31.21 | +$0.38 | +1.23% | 1,616,583 | $31.07 | $30.35 $31.54 |
| Sep 14, 2026 | $30.89 | $31.00 | $30.35 | $30.83 | $-0.34 | -1.09% | 1,468,820 | $30.70 | $30.35 $31.00 |
| Sep 11, 2026 | $30.74 | $31.20 | $30.62 | $31.17 | +$0.43 | +1.40% | 1,308,774 | $31.05 | $30.62 $31.20 |
| Sep 10, 2026 | $31.14 | $31.29 | $30.54 | $30.74 | $-0.42 | -1.35% | 2,374,920 | $30.74 | $30.54 $31.29 |
| Sep 9, 2026 | $30.97 | $31.28 | $30.56 | $31.16 | +$0.14 | +0.45% | 1,001,606 | $31.07 | $30.56 $31.28 |
| Sep 8, 2026 | $31.35 | $31.47 | $30.65 | $31.02 | $-1.40 | -4.32% | 2,395,370 | $31.07 | $30.65 $31.47 |
| Sep 4, 2026 | $32.50 | $32.88 | $32.25 | $32.42 | +$0.55 | +1.73% | 1,445,397 | $32.45 | $32.25 $32.88 |
| Sep 3, 2026 | $32.02 | $32.40 | $31.71 | $31.87 | +$0.05 | +0.16% | 1,826,285 | $31.99 | $31.71 $32.40 |
| Sep 2, 2026 | $31.21 | $31.88 | $31.21 | $31.82 | +$0.77 | +2.48% | 1,712,957 | $31.71 | $31.21 $31.88 |
| Sep 1, 2026 | $30.99 | $31.37 | $30.70 | $31.05 | +$0.18 | +0.58% | 1,173,492 | $31.11 | $30.70 $31.37 |
| Aug 31, 2026 | $30.55 | $31.01 | $30.28 | $30.87 | +$0.39 | +1.28% | 1,349,309 | $30.76 | $30.28 $31.01 |
| Aug 28, 2026 | $30.44 | $30.79 | $30.39 | $30.48 | +$0.06 | +0.20% | 797,674 | $30.56 | $30.39 $30.79 |
| Aug 27, 2026 | $30.02 | $30.74 | $29.97 | $30.42 | +$0.84 | +2.84% | 1,373,093 | $30.46 | $29.97 $30.74 |