Star Bulk Carriers Stock Price History
NASDAQ: SBLKConsumer DiscretionaryMarine TransportationUSD
29.70-0.77 (-2.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SBLK price history at a glance
The price history for Star Bulk Carriers (SBLK) on this page begins on December 3, 2007, when the stock closed at $1,030.70; it most recently closed at $29.70 on October 5, 2026. The highest price in this record is $1,133.04, reached on December 3, 2007; the latest close is 97.4% below that peak. Across the 18 complete calendar years in the table, SBLK finished higher in 7 and lower in 11. Its best year was 2021 (+156.7%) and its worst was 2015 (-90.0%).
Over roughly 19 years the share price changed -97.1%, a -17.2% compound annual price return (excluding dividends). In the last 12 months alone, SBLK has gained 67.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $1,133.04
- Date of high
- Dec 3, 2007
- Low since 2007
- $1.55
- Date of low
- Jan 11, 2016
- 52-week high
- $32.88
- 52-week low
- $16.84
- Last close
- $29.70
SBLK returns
1 week
-3.41%
1 month
-4.69%
3 months
+12.71%
6 months
+22.63%
Year to date
+54.53%
1 year
+67.89%
3 years
+50.68%
5 years
+34.57%
SBLK price return, excluding dividends.
SBLK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.70 | +53.33% |
| 2025 | 19.37 | +27.27% |
| 2024 | 15.22 | -28.41% |
| 2023 | 21.26 | +10.56% |
| 2022 | 19.23 | -15.17% |
| 2021 | 22.67 | +156.74% |
| 2020 | 8.83 | -20.16% |
| 2019 | 11.06 | +9.07% |
| 2018 | 10.14 | -9.95% |
| 2017 | 11.26 | +120.35% |
| 2016 | 5.11 | +67.54% |
| 2015 | 3.05 | -90.03% |
| 2014 | 30.60 | -52.52% |
| 2013 | 64.45 | +85.73% |
| 2012 | 34.70 | -48.01% |
| 2011 | 66.75 | -66.67% |
| 2010 | 200.25 | -5.32% |
| 2009 | 211.50 | -1.05% |
| 2008 | 213.75 | -73.20% |
| 2007* | 797.51 | -22.62% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
SBLK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.25 | 30.25 | 29.56 | 29.70 | -2.53% | |
| 29.90 | 30.52 | 29.85 | 30.47 | +2.63% | |
| 29.68 | 30.03 | 29.65 | 29.69 | -0.57% | |
| 30.60 | 30.68 | 29.57 | 29.86 | -3.18% | |
| 30.88 | 31.03 | 30.07 | 30.84 | +0.29% | |
| 29.95 | 30.78 | 29.82 | 30.75 | +1.05% | |
| 29.61 | 30.56 | 29.30 | 30.43 | +3.64% | |
| 29.69 | 30.08 | 29.25 | 29.36 | +0.55% | |
| 29.15 | 29.58 | 28.94 | 29.20 | -0.34% | |
| 29.60 | 29.68 | 29.24 | 29.30 | -0.81% | |
| 29.81 | 29.92 | 29.15 | 29.54 | -1.20% | |
| 30.16 | 30.72 | 29.79 | 29.90 | -1.64% | |
| 30.87 | 31.19 | 30.02 | 30.40 | -1.75% | |
| 31.14 | 31.50 | 30.75 | 30.94 | -2.49% | |
| 32.66 | 32.66 | 31.63 | 31.73 | -2.31% | |
| 32.10 | 32.50 | 31.83 | 32.48 | +2.30% | |
| 31.28 | 32.15 | 31.13 | 31.75 | +2.85% | |
| 30.76 | 31.29 | 30.61 | 30.87 | -1.09% | |
| 30.55 | 31.54 | 30.35 | 31.21 | +1.23% | |
| 30.89 | 31.00 | 30.35 | 30.83 | -1.09% | |
| 30.74 | 31.20 | 30.62 | 31.17 | +1.40% | |
| 31.14 | 31.29 | 30.54 | 30.74 | -1.35% | |
| 30.97 | 31.28 | 30.56 | 31.16 | +0.45% | |
| 31.35 | 31.47 | 30.65 | 31.02 | -4.32% | |
| 32.50 | 32.88 | 32.25 | 32.42 | +1.73% | |
| 32.02 | 32.40 | 31.71 | 31.87 | +0.16% | |
| 31.21 | 31.88 | 31.21 | 31.82 | +2.48% | |
| 30.99 | 31.37 | 30.70 | 31.05 | +0.58% | |
| 30.55 | 31.01 | 30.28 | 30.87 | +1.28% | |
| 30.44 | 30.79 | 30.39 | 30.48 | +0.20% | |
| 30.02 | 30.74 | 29.97 | 30.42 | +2.84% | |
| 30.95 | 30.98 | 29.42 | 29.58 | -4.92% | |
| 30.75 | 31.25 | 30.25 | 31.11 | +1.34% | |
| 30.41 | 30.97 | 30.41 | 30.70 | +0.66% | |
| 29.50 | 31.00 | 29.45 | 30.50 | +1.46% | |
| 30.25 | 30.51 | 29.86 | 30.06 | -0.36% | |
| 30.30 | 30.90 | 30.03 | 30.17 | +0.13% | |
| 30.03 | 30.25 | 29.61 | 30.13 | +0.13% | |
| 29.05 | 30.18 | 29.00 | 30.09 | +3.58% | |
| 28.94 | 29.19 | 28.60 | 29.05 | +1.08% | |
| 27.90 | 28.84 | 27.90 | 28.74 | +3.05% | |
| 27.48 | 27.97 | 27.15 | 27.89 | +0.80% | |
| 28.21 | 28.36 | 27.29 | 27.67 | -2.64% | |
| 28.87 | 29.21 | 28.30 | 28.42 | -1.66% | |
| 28.67 | 29.08 | 28.42 | 28.90 | +1.08% | |
| 29.50 | 29.50 | 28.10 | 28.59 | +2.25% | |
| 28.24 | 28.51 | 27.82 | 27.96 | -0.92% | |
| 28.91 | 28.91 | 28.03 | 28.22 | -1.78% | |
| 29.12 | 29.34 | 28.45 | 28.73 | -0.07% | |
| 28.97 | 29.34 | 28.61 | 28.75 | -1.37% | |
| 27.69 | 29.17 | 27.69 | 29.15 | +6.43% | |
| 28.10 | 28.23 | 27.25 | 27.39 | -2.18% | |
| 26.97 | 28.06 | 26.82 | 28.00 | +3.32% | |
| 27.51 | 27.68 | 26.89 | 27.10 | -3.70% | |
| 27.34 | 28.40 | 27.25 | 28.14 | +3.65% | |
| 26.77 | 27.17 | 26.47 | 27.15 | +1.42% | |
| 26.57 | 26.95 | 26.57 | 26.77 | +0.34% | |
| 26.09 | 26.75 | 25.85 | 26.68 | +2.26% | |
| 25.40 | 26.34 | 25.27 | 26.09 | +4.78% | |
| 25.71 | 25.97 | 24.86 | 24.90 | -4.30% | |
| 26.19 | 26.78 | 25.98 | 26.02 | -1.25% | |
| 26.74 | 26.78 | 26.14 | 26.35 | -0.79% | |
| 26.55 | 27.27 | 26.37 | 26.56 | +0.08% | |
| 26.50 | 26.72 | 26.40 | 26.54 | +0.72% | |
| 26.06 | 26.39 | 26.05 | 26.35 | +1.82% | |
| 26.34 | 26.40 | 25.38 | 25.88 | -2.19% | |
| 26.20 | 26.60 | 26.03 | 26.46 | +0.99% | |
| 26.20 | 26.46 | 26.02 | 26.20 | +0.31% | |
| 25.37 | 26.87 | 25.37 | 26.12 | +3.86% | |
| 25.37 | 25.95 | 25.02 | 25.15 | +1.37% | |
| 24.95 | 25.34 | 24.78 | 24.81 | -0.64% | |
| 24.86 | 25.16 | 24.66 | 24.97 | +1.34% | |
| 24.77 | 24.95 | 24.36 | 24.64 | +0.98% | |
| 25.17 | 25.19 | 23.86 | 24.40 | -3.67% | |
| 25.65 | 25.88 | 25.25 | 25.33 | -1.32% | |
| 26.61 | 26.79 | 25.52 | 25.67 | -4.86% | |
| 26.52 | 27.13 | 26.50 | 26.98 | +1.73% | |
| 25.81 | 26.63 | 25.77 | 26.52 | +2.75% | |
| 26.73 | 26.83 | 25.30 | 25.81 | -3.51% | |
| 26.67 | 27.07 | 26.65 | 26.75 | +0.45% | |
| 27.02 | 27.21 | 26.50 | 26.63 | -1.63% | |
| 27.20 | 27.40 | 26.90 | 27.07 | -0.29% | |
| 26.66 | 27.30 | 26.66 | 27.15 | 0.00% | |
| 26.80 | 27.33 | 26.75 | 27.15 | +2.18% | |
| 26.71 | 26.98 | 26.42 | 26.57 | -0.67% | |
| 26.80 | 27.08 | 26.35 | 26.75 | +0.11% | |
| 27.31 | 27.35 | 26.21 | 26.72 | -2.20% | |
| 26.98 | 27.53 | 26.92 | 27.32 | +0.63% | |
| 27.17 | 27.31 | 26.78 | 27.15 | -0.07% | |
| 27.29 | 27.47 | 26.92 | 27.17 | -0.84% | |
| 28.10 | 28.16 | 27.37 | 27.40 | -2.87% | |
| 27.11 | 28.50 | 26.95 | 28.21 | +3.52% | |
| 27.10 | 27.41 | 26.84 | 27.25 | +0.26% | |
| 27.63 | 27.83 | 27.11 | 27.18 | -0.55% | |
| 27.44 | 27.95 | 27.13 | 27.33 | -0.80% | |
| 27.26 | 27.68 | 26.80 | 27.55 | +4.36% | |
| 26.81 | 26.83 | 26.11 | 26.40 | -1.93% | |
| 27.98 | 28.28 | 26.61 | 26.92 | +0.86% | |
| 26.30 | 26.94 | 26.24 | 26.69 | +2.34% | |
| 26.49 | 26.50 | 25.90 | 26.08 | -1.06% | |
| 26.35 | 26.42 | 26.04 | 26.36 | -0.42% | |
| 26.32 | 26.55 | 26.15 | 26.47 | -0.79% | |
| 26.74 | 26.85 | 26.35 | 26.68 | -0.04% | |
| 27.57 | 27.69 | 26.40 | 26.69 | -2.38% | |
| 26.70 | 27.41 | 26.50 | 27.34 | +2.24% | |
| 27.11 | 27.25 | 26.41 | 26.74 | -0.34% | |
| 26.99 | 27.12 | 26.69 | 26.83 | +0.07% | |
| 26.90 | 27.14 | 26.63 | 26.81 | -0.33% | |
| 26.68 | 27.00 | 26.37 | 26.90 | +0.82% | |
| 26.00 | 26.97 | 25.95 | 26.68 | +5.45% | |
| 25.60 | 26.03 | 25.18 | 25.30 | +0.08% | |
| 25.17 | 25.31 | 24.73 | 25.28 | +0.60% | |
| 24.96 | 25.35 | 24.86 | 25.13 | +1.00% | |
| 24.75 | 25.10 | 24.64 | 24.88 | +0.97% | |
| 24.79 | 24.89 | 24.47 | 24.64 | +0.24% | |
| 24.48 | 24.74 | 24.17 | 24.58 | +1.44% | |
| 24.09 | 24.36 | 23.88 | 24.23 | +0.25% | |
| 24.99 | 25.10 | 24.06 | 24.17 | -2.66% | |
| 24.36 | 24.88 | 24.20 | 24.83 | +1.93% | |
| 25.38 | 25.42 | 24.13 | 24.36 | -1.93% | |
| 24.40 | 25.42 | 23.95 | 24.84 | +1.60% | |
| 24.78 | 25.08 | 24.35 | 24.45 | -0.33% | |
| 24.64 | 24.88 | 24.31 | 24.53 | -0.45% | |
| 24.99 | 25.14 | 24.48 | 24.64 | +0.24% | |
| 24.99 | 25.18 | 24.51 | 24.58 | -0.61% | |
| 24.22 | 24.80 | 24.22 | 24.73 | +2.11% | |
| 24.32 | 24.37 | 23.85 | 24.22 | +0.12% | |
| 24.74 | 24.80 | 24.02 | 24.19 | -1.79% | |
| 24.02 | 24.65 | 24.02 | 24.63 | +3.84% | |
| 24.08 | 24.27 | 23.58 | 23.72 | -1.58% | |
| 24.13 | 24.31 | 23.81 | 24.10 | -0.90% | |
| 23.30 | 24.34 | 23.18 | 24.32 | +2.83% | |
| 23.14 | 23.86 | 23.08 | 23.65 | +2.96% | |
| 22.27 | 23.00 | 22.23 | 22.97 | +4.41% | |
| 22.29 | 22.46 | 21.85 | 22.00 | -1.12% | |
| 22.50 | 22.58 | 22.17 | 22.25 | -1.11% | |
| 22.68 | 23.13 | 22.41 | 22.50 | -1.57% | |
| 23.51 | 23.51 | 22.72 | 22.86 | -2.27% | |
| 22.96 | 23.46 | 22.85 | 23.39 | +2.50% | |
| 22.50 | 23.09 | 22.48 | 22.82 | +2.19% | |
| 23.01 | 23.01 | 22.19 | 22.33 | -1.76% | |
| 22.35 | 22.88 | 22.24 | 22.73 | -0.31% | |
| 22.55 | 23.19 | 22.44 | 22.80 | +2.56% | |
| 22.26 | 22.61 | 22.05 | 22.23 | +0.05% | |
| 22.20 | 22.56 | 21.79 | 22.22 | +1.74% | |
| 22.15 | 22.41 | 21.48 | 21.84 | -1.40% | |
| 23.27 | 23.27 | 22.13 | 22.15 | -4.98% | |
| 23.66 | 23.66 | 23.03 | 23.31 | -2.10% | |
| 23.78 | 24.11 | 23.01 | 23.81 | +0.38% | |
| 23.09 | 23.90 | 22.96 | 23.72 | +0.25% | |
| 24.10 | 24.33 | 23.44 | 23.66 | -3.90% | |
| 25.47 | 25.47 | 24.38 | 24.62 | -3.94% | |
| 25.88 | 26.09 | 25.42 | 25.63 | -2.36% | |
| 26.35 | 26.61 | 25.74 | 26.25 | -2.38% | |
| 26.86 | 27.20 | 26.01 | 26.89 | +2.28% | |
| 25.09 | 26.42 | 25.09 | 26.29 | +5.08% | |
| 24.92 | 25.50 | 24.44 | 25.02 | +0.40% | |
| 25.39 | 25.54 | 24.60 | 24.92 | -1.42% | |
| 25.31 | 25.82 | 25.17 | 25.28 | +0.16% | |
| 25.01 | 25.36 | 24.90 | 25.24 | 0.00% | |
| 25.09 | 25.45 | 25.08 | 25.24 | +1.00% | |
| 24.66 | 25.20 | 24.57 | 24.99 | +1.13% | |
| 24.54 | 24.94 | 24.51 | 24.71 | +0.73% | |
| 23.80 | 24.70 | 23.72 | 24.53 | +3.07% | |
| 23.24 | 23.86 | 23.16 | 23.80 | +2.45% | |
| 24.05 | 24.30 | 22.88 | 23.23 | -3.09% | |
| 23.62 | 24.09 | 23.62 | 23.97 | +2.57% | |
| 23.31 | 23.58 | 23.08 | 23.37 | +0.34% | |
| 22.64 | 23.37 | 22.50 | 23.29 | +2.51% | |
| 21.92 | 22.90 | 21.92 | 22.72 | +2.20% | |
| 21.93 | 22.61 | 21.80 | 22.23 | -0.31% | |
| 22.71 | 22.84 | 22.07 | 22.30 | -1.28% | |
| 23.00 | 23.08 | 22.33 | 22.59 | -2.25% | |
| 22.62 | 23.28 | 22.26 | 23.11 | +0.70% | |
| 22.80 | 23.26 | 22.62 | 22.95 | +0.22% | |
| 22.76 | 22.92 | 22.30 | 22.90 | +1.10% | |
| 22.21 | 22.72 | 22.05 | 22.65 | +2.91% | |
| 22.00 | 22.43 | 21.97 | 22.01 | +1.62% | |
| 21.48 | 21.87 | 21.38 | 21.66 | +1.21% | |
| 21.55 | 21.85 | 21.38 | 21.40 | -0.23% | |
| 21.32 | 21.52 | 20.93 | 21.45 | +0.75% | |
| 21.20 | 21.50 | 21.05 | 21.29 | +0.85% | |
| 20.37 | 21.17 | 20.03 | 21.11 | +3.63% | |
| 21.00 | 21.44 | 20.30 | 20.37 | -2.54% | |
| 20.48 | 20.90 | 20.22 | 20.90 | +1.41% | |
| 19.99 | 20.62 | 19.97 | 20.61 | +3.72% | |
| 19.65 | 19.95 | 19.59 | 19.87 | +1.27% | |
| 19.50 | 19.87 | 19.29 | 19.62 | -0.10% | |
| 20.73 | 20.75 | 19.53 | 19.64 | -5.35% | |
| 20.50 | 20.77 | 20.18 | 20.75 | +1.17% | |
| 20.43 | 20.51 | 20.14 | 20.51 | +0.54% | |
| 19.61 | 20.70 | 19.58 | 20.40 | +4.29% | |
| 19.50 | 19.76 | 19.46 | 19.56 | +0.98% | |
| 19.36 | 19.52 | 19.08 | 19.37 | +0.78% | |
| 19.20 | 19.25 | 19.11 | 19.22 | -0.21% | |
| 19.71 | 19.78 | 19.24 | 19.26 | -2.28% | |
| 19.40 | 19.81 | 19.30 | 19.71 | +1.44% | |
| 18.95 | 19.46 | 18.90 | 19.43 | +2.53% | |
| 18.86 | 19.06 | 18.80 | 18.95 | +0.32% | |
| 18.65 | 18.96 | 18.61 | 18.89 | +0.48% | |
| 18.30 | 18.95 | 18.28 | 18.80 | +2.73% | |
| 18.10 | 18.37 | 18.01 | 18.30 | +1.16% | |
| 18.29 | 18.40 | 18.02 | 18.09 | -0.82% | |
| 18.00 | 18.31 | 17.86 | 18.24 | +0.83% | |
| 18.19 | 18.28 | 18.09 | 18.09 | -0.77% | |
| 18.25 | 18.25 | 18.02 | 18.23 | -0.22% | |
| 18.47 | 18.55 | 18.22 | 18.27 | -1.67% | |
| 19.32 | 19.40 | 18.46 | 18.58 | -4.52% | |
| 19.90 | 20.06 | 19.31 | 19.46 | -2.41% | |
| 19.75 | 20.00 | 19.60 | 19.94 | -0.50% | |
| 20.50 | 20.59 | 20.02 | 20.04 | -2.00% | |
| 20.39 | 20.56 | 20.21 | 20.45 | -0.24% | |
| 20.48 | 20.63 | 20.35 | 20.50 | +0.44% | |
| 20.35 | 20.87 | 20.25 | 20.41 | +3.08% | |
| 20.02 | 20.02 | 19.55 | 19.80 | -1.05% | |
| 19.90 | 20.14 | 19.81 | 20.01 | +0.55% | |
| 19.75 | 19.98 | 19.51 | 19.90 | +0.81% | |
| 19.89 | 19.90 | 19.60 | 19.74 | -0.60% | |
| 19.75 | 19.89 | 19.52 | 19.86 | +0.56% | |
| 19.10 | 19.75 | 19.00 | 19.75 | +3.19% | |
| 18.89 | 19.15 | 18.89 | 19.14 | +1.86% | |
| 19.37 | 19.57 | 18.74 | 18.79 | -1.36% | |
| 19.15 | 19.61 | 18.90 | 19.05 | -1.30% | |
| 19.15 | 19.47 | 19.05 | 19.30 | +0.78% | |
| 18.93 | 19.29 | 18.80 | 19.15 | +1.22% | |
| 18.77 | 19.03 | 18.55 | 18.92 | -0.63% | |
| 18.87 | 19.39 | 18.86 | 19.04 | +1.38% | |
| 18.70 | 18.89 | 18.56 | 18.78 | -0.05% | |
| 18.79 | 18.96 | 18.71 | 18.79 | +0.70% | |
| 18.36 | 18.80 | 18.24 | 18.66 | +2.58% | |
| 18.03 | 18.23 | 17.88 | 18.19 | +0.22% | |
| 18.24 | 18.46 | 17.91 | 18.15 | -1.41% | |
| 17.98 | 18.51 | 17.90 | 18.41 | +2.56% | |
| 18.22 | 18.24 | 17.76 | 17.95 | -1.70% | |
| 18.53 | 18.72 | 18.22 | 18.26 | -2.98% | |
| 18.68 | 18.90 | 18.51 | 18.82 | +0.75% | |
| 18.52 | 18.83 | 18.43 | 18.68 | +0.59% | |
| 18.37 | 18.81 | 18.29 | 18.57 | +1.92% | |
| 17.76 | 18.42 | 17.76 | 18.22 | +1.73% | |
| 17.64 | 17.92 | 17.59 | 17.91 | +2.28% | |
| 17.50 | 17.90 | 17.43 | 17.51 | -1.19% | |
| 17.70 | 17.89 | 17.63 | 17.72 | +1.03% | |
| 17.40 | 17.56 | 17.29 | 17.54 | +0.52% | |
| 17.50 | 17.61 | 17.38 | 17.45 | -0.80% | |
| 17.70 | 17.98 | 17.58 | 17.59 | -0.51% | |
| 17.43 | 17.84 | 17.39 | 17.68 | +1.09% | |
| 17.48 | 17.88 | 17.40 | 17.49 | +0.40% | |
| 17.31 | 17.72 | 17.29 | 17.42 | +0.64% | |
| 16.98 | 17.35 | 16.84 | 17.31 | -0.35% | |
| 17.07 | 17.46 | 16.95 | 17.37 | +3.45% | |
| 17.10 | 17.58 | 16.72 | 16.79 | -5.09% | |
| 18.06 | 18.29 | 17.68 | 17.69 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SBLK chart for longer ranges.