Star Bulk Carriers Corp. - Price History
Monthly price history for SBLK (Star Bulk Carriers Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2023 | 21.12 USD | 21.12 USD |
| March 2023 | 21.12 USD | 21.12 USD |
| February 2023 | 24.51 USD | 24.51 USD |
| January 2023 | 22.17 USD | 22.72 USD |
| December 2022 | 18.76 USD | 19.23 USD |
| November 2022 | 18.78 USD | 19.25 USD |
| October 2022 | 16.00 USD | 17.42 USD |
| September 2022 | 16.06 USD | 17.48 USD |
| August 2022 | 17.96 USD | 19.55 USD |
| July 2022 | 22.38 USD | 26.03 USD |
| June 2022 | 21.48 USD | 24.99 USD |
| May 2022 | 26.73 USD | 32.72 USD |
| April 2022 | 22.96 USD | 28.10 USD |
| March 2022 | 24.26 USD | 29.69 USD |
| February 2022 | 22.94 USD | 30.08 USD |
| January 2022 | 16.96 USD | 22.24 USD |
| December 2021 | 17.29 USD | 22.67 USD |
| November 2021 | 15.17 USD | 21.01 USD |
| October 2021 | 14.94 USD | 20.69 USD |
| September 2021 | 17.36 USD | 24.04 USD |
| August 2021 | 16.66 USD | 23.07 USD |
| July 2021 | 13.27 USD | 19.03 USD |
| June 2021 | 16.01 USD | 22.95 USD |
| May 2021 | 13.61 USD | 19.51 USD |
| April 2021 | 12.79 USD | 18.63 USD |
| March 2021 | 10.08 USD | 14.68 USD |
| February 2021 | 9.67 USD | 14.08 USD |
| January 2021 | 7.29 USD | 10.61 USD |
| December 2020 | 6.06 USD | 8.83 USD |
| November 2020 | 5.64 USD | 8.21 USD |
| October 2020 | 4.29 USD | 6.24 USD |
| September 2020 | 4.73 USD | 6.89 USD |
| August 2020 | 4.88 USD | 7.10 USD |
| July 2020 | 4.79 USD | 6.97 USD |
| June 2020 | 4.53 USD | 6.60 USD |
| May 2020 | 3.50 USD | 5.09 USD |
| April 2020 | 3.89 USD | 5.67 USD |
| March 2020 | 3.87 USD | 5.64 USD |
| February 2020 | 5.95 USD | 8.67 USD |
| January 2020 | 5.53 USD | 8.10 USD |
| December 2019 | 8.06 USD | 11.81 USD |
| November 2019 | 7.50 USD | 10.99 USD |
| October 2019 | 7.23 USD | 10.65 USD |
| September 2019 | 6.84 USD | 10.07 USD |
| August 2019 | 7.11 USD | 10.47 USD |
| July 2019 | 6.71 USD | 9.88 USD |
| June 2019 | 6.56 USD | 9.65 USD |
| May 2019 | 5.20 USD | 7.65 USD |
| April 2019 | 5.90 USD | 8.69 USD |
| March 2019 | 4.47 USD | 6.58 USD |
| February 2019 | 5.02 USD | 7.39 USD |
| January 2019 | 5.03 USD | 7.41 USD |
| December 2018 | 6.21 USD | 9.14 USD |
| November 2018 | 6.50 USD | 9.57 USD |
| October 2018 | 8.25 USD | 12.15 USD |
| September 2018 | 9.82 USD | 14.45 USD |
| August 2018 | 8.58 USD | 12.63 USD |
| July 2018 | 9.10 USD | 13.39 USD |
| June 2018 | 8.74 USD | 12.86 USD |
| May 2018 | 8.96 USD | 13.19 USD |
| April 2018 | 8.22 USD | 12.10 USD |
| March 2018 | 7.90 USD | 11.63 USD |
| February 2018 | 8.61 USD | 12.67 USD |
| January 2018 | 7.57 USD | 11.15 USD |
| December 2017 | 7.65 USD | 11.26 USD |
| November 2017 | 6.84 USD | 10.07 USD |
| October 2017 | 7.34 USD | 10.80 USD |
| September 2017 | 6.60 USD | 9.71 USD |
| August 2017 | 7.75 USD | 11.41 USD |
| July 2017 | 6.82 USD | 10.04 USD |
| June 2017 | 6.68 USD | 9.83 USD |
| May 2017 | 5.39 USD | 7.94 USD |
| April 2017 | 6.43 USD | 9.46 USD |
| March 2017 | 8.07 USD | 11.88 USD |
| February 2017 | 6.37 USD | 9.37 USD |
| January 2017 | 5.90 USD | 8.69 USD |
| December 2016 | 3.47 USD | 5.11 USD |
| November 2016 | 3.51 USD | 5.17 USD |
| October 2016 | 3.10 USD | 4.56 USD |
| September 2016 | 3.08 USD | 4.54 USD |
| August 2016 | 2.85 USD | 4.19 USD |
| July 2016 | 3.02 USD | 4.45 USD |
| June 2016 | 2.01 USD | 2.96 USD |
| May 2016 | 2.75 USD | 4.05 USD |
| April 2016 | 3.60 USD | 5.30 USD |
| March 2016 | 2.55 USD | 3.75 USD |
| February 2016 | 2.11 USD | 3.10 USD |
| January 2016 | 1.43 USD | 2.10 USD |
| December 2015 | 2.07 USD | 3.05 USD |
| November 2015 | 3.26 USD | 4.80 USD |
| October 2015 | 5.37 USD | 7.90 USD |
| September 2015 | 6.96 USD | 10.25 USD |
| August 2015 | 8.32 USD | 12.25 USD |
| July 2015 | 10.26 USD | 15.10 USD |
| June 2015 | 9.99 USD | 14.70 USD |
| May 2015 | 10.33 USD | 15.20 USD |
| April 2015 | 13.42 USD | 19.75 USD |
| March 2015 | 12.33 USD | 18.15 USD |
| February 2015 | 15.69 USD | 23.10 USD |
| January 2015 | 13.62 USD | 20.05 USD |
| December 2014 | 22.28 USD | 32.80 USD |
| November 2014 | 28.23 USD | 41.55 USD |
| October 2014 | 35.05 USD | 51.60 USD |
| September 2014 | 37.43 USD | 55.10 USD |
| August 2014 | 47.83 USD | 70.40 USD |
| July 2014 | 36.38 USD | 53.55 USD |
| June 2014 | 44.06 USD | 64.85 USD |
| May 2014 | 36.24 USD | 53.35 USD |
| April 2014 | 40.35 USD | 59.40 USD |
| March 2014 | 48.47 USD | 71.35 USD |
| February 2014 | 41.95 USD | 61.75 USD |
| January 2014 | 40.25 USD | 59.25 USD |
| December 2013 | 45.28 USD | 66.65 USD |
| November 2013 | 32.34 USD | 47.60 USD |
| October 2013 | 26.83 USD | 39.50 USD |
| September 2013 | 34.41 USD | 50.65 USD |
| August 2013 | 27.75 USD | 40.85 USD |
| July 2013 | 21.57 USD | 31.75 USD |
| June 2013 | 18.58 USD | 27.35 USD |
| May 2013 | 20.01 USD | 29.45 USD |
| April 2013 | 21.64 USD | 31.85 USD |
| March 2013 | 24.18 USD | 35.60 USD |
| February 2013 | 19.53 USD | 28.75 USD |
| January 2013 | 23.03 USD | 33.90 USD |
| December 2012 | 20.99 USD | 30.90 USD |
| November 2012 | 23.20 USD | 34.15 USD |
| October 2012 | 25.98 USD | 38.25 USD |
| September 2012 | 30.57 USD | 45.00 USD |
| August 2012 | 25.72 USD | 39.00 USD |
| July 2012 | 25.72 USD | 39.00 USD |
| June 2012 | 35.61 USD | 54.00 USD |
| May 2012 | 38.26 USD | 59.25 USD |
| April 2012 | 48.44 USD | 75.00 USD |
| March 2012 | 43.59 USD | 67.50 USD |
| February 2012 | 46.98 USD | 72.75 USD |
| January 2012 | 54.40 USD | 85.50 USD |
| December 2011 | 42.47 USD | 66.75 USD |
| November 2011 | 55.84 USD | 87.75 USD |
| October 2011 | 63.76 USD | 104.25 USD |
| September 2011 | 59.18 USD | 96.75 USD |
| August 2011 | 65.14 USD | 106.50 USD |
| July 2011 | 69.15 USD | 117.00 USD |
| June 2011 | 91.75 USD | 155.25 USD |
| May 2011 | 93.97 USD | 159.00 USD |
| April 2011 | 101.80 USD | 176.25 USD |
| March 2011 | 103.97 USD | 180.00 USD |
| February 2011 | 110.04 USD | 194.25 USD |
| January 2011 | 110.04 USD | 194.25 USD |
| December 2010 | 113.43 USD | 200.25 USD |
| November 2010 | 121.93 USD | 215.25 USD |
| October 2010 | 121.95 USD | 219.00 USD |
| September 2010 | 119.02 USD | 213.75 USD |
| August 2010 | 116.52 USD | 209.25 USD |
| July 2010 | 107.95 USD | 197.25 USD |
| June 2010 | 99.33 USD | 181.50 USD |
| May 2010 | 111.64 USD | 204.00 USD |
| April 2010 | 114.71 USD | 213.75 USD |
| March 2010 | 117.13 USD | 218.25 USD |
| February 2010 | 106.75 USD | 202.50 USD |
| January 2010 | 100.03 USD | 189.75 USD |
| December 2009 | 111.49 USD | 211.50 USD |
| November 2009 | 127.70 USD | 242.25 USD |
| October 2009 | 118.86 USD | 228.75 USD |
| September 2009 | 135.61 USD | 261.00 USD |
| August 2009 | 134.44 USD | 258.75 USD |
| July 2009 | 134.83 USD | 259.50 USD |
| June 2009 | 141.11 USD | 275.25 USD |
| May 2009 | 187.25 USD | 365.25 USD |
| April 2009 | 118.04 USD | 230.25 USD |
| March 2009 | 85.36 USD | 166.50 USD |
| February 2009 | 56.52 USD | 110.25 USD |
| January 2009 | 84.59 USD | 165.00 USD |
| December 2008 | 98.05 USD | 191.25 USD |
| November 2008 | 86.90 USD | 169.50 USD |
| October 2008 | 125.08 USD | 263.89 USD |
| September 2008 | 242.54 USD | 511.70 USD |
| August 2008 | 362.77 USD | 765.35 USD |
| July 2008 | 375.81 USD | 821.64 USD |
| June 2008 | 394.20 USD | 861.84 USD |
| May 2008 | 467.43 USD | 1021.93 USD |
| April 2008 | 410.00 USD | 919.59 USD |
| March 2008 | 371.22 USD | 832.60 USD |
| February 2008 | 389.80 USD | 874.27 USD |
| January 2008 | 371.01 USD | 839.18 USD |
| December 2007 | 415.29 USD | 939.33 USD |
SBLK
Price: 21.12USD
52 week range price:
Dividend Yield: 24.89%
5-year range yield:
Forward Dividend Yield: 11.60%
Payout Ratio: 62.83%
Payout Ratio Range:
Dividend Per Share: 2.40 USD
Earnings Per Share: 3.82 USD
P/E Ratio: 3.83
Exchange: NMS
Sector: Industrials
Industry: Marine Shipping
Volume: 1.9 million
Ebitda: 59.3 millionMarket Capitalization: 2.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 5