Star Bulk Carriers Corp. ( SBLK) - Price History
Monthly price history for SBLK (Star Bulk Carriers Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $31.14 | $31.14 |
| August 2026 | $30.87 | $30.87 |
| July 2026 | $27.89 | $28.75 |
| June 2026 | $24.22 | $24.97 |
| May 2026 | $25.95 | $27.25 |
| April 2026 | $23.93 | $25.13 |
| March 2026 | $21.87 | $22.97 |
| February 2026 | $24.64 | $26.29 |
| January 2026 | $21.51 | $22.95 |
| December 2025 | $18.02 | $19.22 |
| November 2025 | $18.55 | $19.90 |
| October 2025 | $17.54 | $18.82 |
| September 2025 | $17.33 | $18.59 |
| August 2025 | $17.39 | $18.65 |
| July 2025 | $16.98 | $18.26 |
| June 2025 | $16.04 | $17.25 |
| May 2025 | $15.30 | $16.51 |
| April 2025 | $13.66 | $14.74 |
| March 2025 | $14.42 | $15.56 |
| February 2025 | $14.40 | $15.63 |
| January 2025 | $14.16 | $15.37 |
| December 2024 | $13.78 | $14.95 |
| November 2024 | $15.39 | $17.32 |
| October 2024 | $16.98 | $19.11 |
| September 2024 | $21.05 | $23.69 |
| August 2024 | $18.99 | $21.37 |
| July 2024 | $19.38 | $22.54 |
| June 2024 | $20.96 | $24.38 |
| May 2024 | $22.63 | $27.08 |
| April 2024 | $20.33 | $24.32 |
| March 2024 | $19.95 | $23.87 |
| February 2024 | $19.59 | $23.87 |
| January 2024 | $17.84 | $21.74 |
| December 2023 | $17.45 | $21.26 |
| November 2023 | $17.27 | $21.26 |
| October 2023 | $15.17 | $18.67 |
| September 2023 | $15.66 | $19.28 |
| August 2023 | $14.29 | $17.59 |
| July 2023 | $14.37 | $18.08 |
| June 2023 | $14.07 | $17.70 |
| May 2023 | $13.36 | $17.13 |
| April 2023 | $16.46 | $21.11 |
| March 2023 | $16.47 | $21.12 |
| February 2023 | $19.12 | $24.51 |
| January 2023 | $17.29 | $22.72 |
| December 2022 | $14.63 | $19.23 |
| November 2022 | $14.65 | $19.25 |
| October 2022 | $12.48 | $17.42 |
| September 2022 | $12.52 | $17.48 |
| August 2022 | $14.01 | $19.55 |
| July 2022 | $17.45 | $26.02 |
| June 2022 | $16.76 | $24.99 |
| May 2022 | $20.85 | $32.72 |
| April 2022 | $17.91 | $28.10 |
| March 2022 | $18.92 | $29.69 |
| February 2022 | $17.90 | $30.08 |
| January 2022 | $13.23 | $22.24 |
| December 2021 | $13.49 | $22.67 |
| November 2021 | $11.83 | $21.01 |
| October 2021 | $11.65 | $20.69 |
| September 2021 | $13.54 | $24.04 |
| August 2021 | $12.99 | $23.07 |
| July 2021 | $10.37 | $19.03 |
| June 2021 | $12.50 | $22.95 |
| May 2021 | $10.63 | $19.51 |
| April 2021 | $10 | $18.63 |
| March 2021 | $7.88 | $14.68 |
| February 2021 | $7.55 | $14.08 |
| January 2021 | $5.69 | $10.61 |
| December 2020 | $4.74 | $8.83 |
| November 2020 | $4.40 | $8.21 |
| October 2020 | $3.35 | $6.24 |
| September 2020 | $3.70 | $6.89 |
| August 2020 | $3.81 | $7.10 |
| July 2020 | $3.74 | $6.97 |
| June 2020 | $3.54 | $6.60 |
| May 2020 | $2.73 | $5.09 |
| April 2020 | $3.04 | $5.67 |
| March 2020 | $3.03 | $5.64 |
| February 2020 | $4.65 | $8.67 |
| January 2020 | $4.32 | $8.10 |
| December 2019 | $6.30 | $11.81 |
| November 2019 | $5.86 | $10.99 |
| October 2019 | $5.65 | $10.65 |
| September 2019 | $5.34 | $10.07 |
| August 2019 | $5.56 | $10.47 |
| July 2019 | $5.24 | $9.88 |
| June 2019 | $5.12 | $9.65 |
| May 2019 | $4.06 | $7.65 |
| April 2019 | $4.61 | $8.69 |
| March 2019 | $3.49 | $6.58 |
| February 2019 | $3.92 | $7.39 |
| January 2019 | $3.93 | $7.41 |
| December 2018 | $4.85 | $9.14 |
| November 2018 | $5.08 | $9.57 |
| October 2018 | $6.45 | $12.15 |
| September 2018 | $7.67 | $14.45 |
| August 2018 | $6.70 | $12.63 |
| July 2018 | $7.11 | $13.39 |
| June 2018 | $6.82 | $12.86 |
| May 2018 | $7 | $13.19 |
| April 2018 | $6.42 | $12.10 |
| March 2018 | $6.17 | $11.63 |
| February 2018 | $6.72 | $12.67 |
| January 2018 | $5.92 | $11.15 |
| December 2017 | $5.98 | $11.26 |
| November 2017 | $5.34 | $10.07 |
| October 2017 | $5.73 | $10.80 |
| September 2017 | $5.15 | $9.71 |
| August 2017 | $6.06 | $11.41 |
| July 2017 | $5.33 | $10.04 |
| June 2017 | $5.22 | $9.83 |
| May 2017 | $4.21 | $7.94 |
| April 2017 | $5.02 | $9.46 |
| March 2017 | $6.30 | $11.88 |
| February 2017 | $4.97 | $9.37 |
| January 2017 | $4.61 | $8.69 |
| December 2016 | $2.71 | $5.11 |
| November 2016 | $2.74 | $5.17 |
| October 2016 | $2.42 | $4.56 |
| September 2016 | $2.41 | $4.54 |
| August 2016 | $2.22 | $4.19 |
| July 2016 | $2.36 | $4.45 |
| June 2016 | $1.57 | $2.96 |
| May 2016 | $2.15 | $0.81 |
| April 2016 | $2.81 | $1.06 |
| March 2016 | $1.99 | $0.75 |
| February 2016 | $1.64 | $0.62 |
| January 2016 | $1.11 | $0.42 |
| December 2015 | $1.61 | $0.60 |
| November 2015 | $2.55 | $0.96 |
| October 2015 | $4.19 | $1.58 |
| September 2015 | $5.44 | $2.05 |
| August 2015 | $6.50 | $2.45 |
| July 2015 | $8.01 | $3.02 |
| June 2015 | $7.80 | $2.94 |
| May 2015 | $8.05 | $3.04 |
| April 2015 | $10.48 | $3.95 |
| March 2015 | $9.63 | $3.63 |
| February 2015 | $12.26 | $4.62 |
| January 2015 | $10.64 | $4.01 |
| December 2014 | $17.41 | $6.56 |
| November 2014 | $22.05 | $8.31 |
| October 2014 | $27.38 | $10.32 |
| September 2014 | $29.24 | $11.02 |
| August 2014 | $37.36 | $14.08 |
| July 2014 | $28.42 | $10.71 |
| June 2014 | $34.42 | $12.97 |
| May 2014 | $28.31 | $10.67 |
| April 2014 | $31.52 | $11.88 |
| March 2014 | $37.86 | $14.27 |
| February 2014 | $32.77 | $12.35 |
| January 2014 | $31.44 | $11.85 |
| December 2013 | $35.37 | $13.33 |
| November 2013 | $25.26 | $9.52 |
| October 2013 | $20.96 | $7.90 |
| September 2013 | $26.88 | $10.13 |
| August 2013 | $21.68 | $8.17 |
| July 2013 | $16.85 | $6.35 |
| June 2013 | $14.52 | $5.47 |
| May 2013 | $15.63 | $5.89 |
| April 2013 | $16.91 | $6.37 |
| March 2013 | $18.89 | $7.12 |
| February 2013 | $15.26 | $5.75 |
| January 2013 | $17.99 | $6.78 |
| December 2012 | $16.40 | $6.18 |
| November 2012 | $18.12 | $6.83 |
| October 2012 | $20.30 | $7.65 |
| September 2012 | $23.97 | $0.60 |
| August 2012 | $20.09 | $0.52 |
| July 2012 | $20.15 | $0.52 |
| June 2012 | $27.82 | $0.72 |
| May 2012 | $30.05 | $0.79 |
| April 2012 | $37.81 | $1 |
| March 2012 | $34.06 | $0.90 |
| February 2012 | $36.79 | $0.97 |
| January 2012 | $42.51 | $1.14 |
| December 2011 | $33.20 | $0.89 |
| November 2011 | $43.63 | $1.17 |
| October 2011 | $49.82 | $1.39 |
| September 2011 | $46.24 | $1.29 |
| August 2011 | $50.90 | $1.42 |
| July 2011 | $54.03 | $1.56 |
| June 2011 | $71.69 | $2.07 |
| May 2011 | $73.42 | $2.12 |
| April 2011 | $79.55 | $2.35 |
| March 2011 | $81.24 | $2.40 |
| February 2011 | $85.98 | $2.59 |
| January 2011 | $85.98 | $2.59 |
| December 2010 | $88.64 | $2.67 |
| November 2010 | $95.28 | $2.87 |
| October 2010 | $95.29 | $2.92 |
| September 2010 | $93 | $2.85 |
| August 2010 | $91.04 | $2.79 |
| July 2010 | $84.35 | $2.63 |
| June 2010 | $77.61 | $2.42 |
| May 2010 | $87.24 | $2.72 |
| April 2010 | $89.63 | $2.85 |
| March 2010 | $91.52 | $2.91 |
| February 2010 | $83.41 | $2.70 |
| January 2010 | $78.16 | $2.53 |
| December 2009 | $87.12 | $2.82 |
| November 2009 | $99.78 | $3.23 |
| October 2009 | $92.87 | $3.05 |
| September 2009 | $105.97 | $3.48 |
| August 2009 | $105.05 | $3.45 |
| July 2009 | $105.36 | $3.46 |
| June 2009 | $110.26 | $3.67 |
| May 2009 | $146.31 | $4.87 |
| April 2009 | $92.24 | $3.07 |
| March 2009 | $66.70 | $2.22 |
| February 2009 | $44.16 | $1.47 |
| January 2009 | $66.10 | $2.20 |
| December 2008 | $76.73 | $2.55 |
| November 2008 | $67.90 | $2.26 |
| October 2008 | $92.62 | $3.44 |
| September 2008 | $179.59 | $6.66 |
| August 2008 | $268.62 | $9.96 |
| July 2008 | $277.77 | $10.70 |
| June 2008 | $291.36 | $11.22 |
| May 2008 | $345.48 | $13.30 |
| April 2008 | $302.64 | $11.97 |
| March 2008 | $274.01 | $10.84 |
| February 2008 | $287.73 | $11.38 |
| January 2008 | $273.74 | $10.92 |
| December 2007 | $306.41 | $12.23 |
| November 2007 | $353.39 | $14.10 |
| October 2007 | $352.19 | $14.06 |
| September 2007 | $334.07 | $13.33 |
| August 2007 | $298.54 | $11.91 |
| July 2007 | $332.64 | $13.28 |
| June 2007 | $292.34 | $11.67 |
| May 2007 | $283.76 | $11.32 |
| April 2007 | $258.48 | $10.32 |
| March 2007 | $244.41 | $9.75 |
| February 2007 | $237.74 | $9.49 |
| January 2007 | $236.54 | $9.44 |
| December 2006 | $233.92 | $9.34 |
| November 2006 | $232.73 | $9.29 |
| October 2006 | $231.06 | $9.22 |
| September 2006 | $229.15 | $9.14 |
| August 2006 | $231.54 | $9.24 |
| July 2006 | $229.87 | $9.17 |
| June 2006 | $242.27 | $9.67 |
| May 2006 | $227.01 | $9.06 |
| April 2006 | $229.87 | $9.17 |
| March 2006 | $231.54 | $9.24 |
| February 2006 | $230.11 | $9.18 |
SBLK
Price: $31.14
52 week price:
Dividend Yield: 5.80%
5-year range yield:
Forward Dividend Yield: 11.68%
Payout Ratio: 103.70%
Payout Ratio Range:
Dividend Per Share: 3.60 USD
Earnings Per Share: 2.55 USD
P/E Ratio: 11.15
Exchange: NMS
Sector: Industrials
Industry: Marine Shipping
Country: Greece
Volume: 1.9 million
Ebitda: 59.3 millionMarket Capitalization: 3.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: -30.00%
DGR5: 30.00%