Star Bulk Carriers Corp. ( SBLK) - Price History
Monthly price history for SBLK (Star Bulk Carriers Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $26.63 | $26.63 |
| May 2026 | $27.25 | $27.25 |
| April 2026 | $25.13 | $25.13 |
| March 2026 | $22.97 | $22.97 |
| February 2026 | $25.88 | $26.29 |
| January 2026 | $22.59 | $22.95 |
| December 2025 | $18.92 | $19.22 |
| November 2025 | $19.48 | $19.90 |
| October 2025 | $18.43 | $18.82 |
| September 2025 | $18.20 | $18.59 |
| August 2025 | $18.26 | $18.65 |
| July 2025 | $17.83 | $18.26 |
| June 2025 | $16.84 | $17.25 |
| May 2025 | $16.07 | $16.51 |
| April 2025 | $14.35 | $14.74 |
| March 2025 | $15.15 | $15.56 |
| February 2025 | $15.13 | $15.63 |
| January 2025 | $14.88 | $15.37 |
| December 2024 | $14.47 | $14.95 |
| November 2024 | $16.16 | $17.32 |
| October 2024 | $17.84 | $19.11 |
| September 2024 | $22.11 | $23.69 |
| August 2024 | $19.94 | $21.37 |
| July 2024 | $20.36 | $22.54 |
| June 2024 | $22.02 | $24.38 |
| May 2024 | $23.77 | $27.08 |
| April 2024 | $21.35 | $24.32 |
| March 2024 | $20.95 | $23.87 |
| February 2024 | $20.57 | $23.87 |
| January 2024 | $18.74 | $21.74 |
| December 2023 | $18.32 | $21.26 |
| November 2023 | $18.14 | $21.26 |
| October 2023 | $15.93 | $18.67 |
| September 2023 | $16.45 | $19.28 |
| August 2023 | $15.01 | $17.59 |
| July 2023 | $15.09 | $18.08 |
| June 2023 | $14.77 | $17.70 |
| May 2023 | $14.03 | $17.13 |
| April 2023 | $17.29 | $21.11 |
| March 2023 | $17.30 | $21.12 |
| February 2023 | $20.08 | $24.51 |
| January 2023 | $18.16 | $22.72 |
| December 2022 | $15.37 | $19.23 |
| November 2022 | $15.38 | $19.25 |
| October 2022 | $13.11 | $17.42 |
| September 2022 | $13.15 | $17.48 |
| August 2022 | $14.71 | $19.55 |
| July 2022 | $18.33 | $26.02 |
| June 2022 | $17.60 | $24.99 |
| May 2022 | $21.90 | $32.72 |
| April 2022 | $18.81 | $28.10 |
| March 2022 | $19.87 | $29.69 |
| February 2022 | $18.79 | $30.08 |
| January 2022 | $13.90 | $22.24 |
| December 2021 | $14.16 | $22.67 |
| November 2021 | $12.43 | $21.01 |
| October 2021 | $12.24 | $20.69 |
| September 2021 | $14.22 | $24.04 |
| August 2021 | $13.65 | $23.07 |
| July 2021 | $10.89 | $19.03 |
| June 2021 | $13.13 | $22.95 |
| May 2021 | $11.16 | $19.51 |
| April 2021 | $10.50 | $18.63 |
| March 2021 | $8.27 | $14.68 |
| February 2021 | $7.93 | $14.08 |
| January 2021 | $5.98 | $10.61 |
| December 2020 | $4.98 | $8.83 |
| November 2020 | $4.63 | $8.21 |
| October 2020 | $3.52 | $6.24 |
| September 2020 | $3.88 | $6.89 |
| August 2020 | $4 | $7.10 |
| July 2020 | $3.93 | $6.97 |
| June 2020 | $3.72 | $6.60 |
| May 2020 | $2.87 | $5.09 |
| April 2020 | $3.20 | $5.67 |
| March 2020 | $3.18 | $5.64 |
| February 2020 | $4.88 | $8.67 |
| January 2020 | $4.54 | $8.10 |
| December 2019 | $6.61 | $11.81 |
| November 2019 | $6.15 | $10.99 |
| October 2019 | $5.94 | $10.65 |
| September 2019 | $5.61 | $10.07 |
| August 2019 | $5.84 | $10.47 |
| July 2019 | $5.51 | $9.88 |
| June 2019 | $5.38 | $9.65 |
| May 2019 | $4.26 | $7.65 |
| April 2019 | $4.84 | $8.69 |
| March 2019 | $3.67 | $6.58 |
| February 2019 | $4.12 | $7.39 |
| January 2019 | $4.13 | $7.41 |
| December 2018 | $5.09 | $9.14 |
| November 2018 | $5.33 | $9.57 |
| October 2018 | $6.77 | $12.15 |
| September 2018 | $8.05 | $14.45 |
| August 2018 | $7.04 | $12.63 |
| July 2018 | $7.46 | $13.39 |
| June 2018 | $7.17 | $12.86 |
| May 2018 | $7.35 | $13.19 |
| April 2018 | $6.74 | $12.10 |
| March 2018 | $6.48 | $11.63 |
| February 2018 | $7.06 | $12.67 |
| January 2018 | $6.21 | $11.15 |
| December 2017 | $6.28 | $11.26 |
| November 2017 | $5.61 | $10.07 |
| October 2017 | $6.02 | $10.80 |
| September 2017 | $5.41 | $9.71 |
| August 2017 | $6.36 | $11.41 |
| July 2017 | $5.60 | $10.04 |
| June 2017 | $5.48 | $9.83 |
| May 2017 | $4.42 | $7.94 |
| April 2017 | $5.27 | $9.46 |
| March 2017 | $6.62 | $11.88 |
| February 2017 | $5.22 | $9.37 |
| January 2017 | $4.84 | $8.69 |
| December 2016 | $2.85 | $5.11 |
| November 2016 | $2.88 | $5.17 |
| October 2016 | $2.54 | $4.56 |
| September 2016 | $2.53 | $4.54 |
| August 2016 | $2.34 | $4.19 |
| July 2016 | $2.48 | $4.45 |
| June 2016 | $1.65 | $2.96 |
| May 2016 | $2.26 | $0.81 |
| April 2016 | $2.95 | $1.06 |
| March 2016 | $2.09 | $0.75 |
| February 2016 | $1.72 | $0.62 |
| January 2016 | $1.17 | $0.42 |
| December 2015 | $1.69 | $0.60 |
| November 2015 | $2.68 | $0.96 |
| October 2015 | $4.40 | $1.58 |
| September 2015 | $5.71 | $2.05 |
| August 2015 | $6.83 | $2.45 |
| July 2015 | $8.42 | $3.02 |
| June 2015 | $8.19 | $2.94 |
| May 2015 | $8.46 | $3.04 |
| April 2015 | $11.01 | $3.95 |
| March 2015 | $10.12 | $3.63 |
| February 2015 | $12.88 | $4.62 |
| January 2015 | $11.18 | $4.01 |
| December 2014 | $18.28 | $6.56 |
| November 2014 | $23.16 | $8.31 |
| October 2014 | $28.76 | $10.32 |
| September 2014 | $30.71 | $11.02 |
| August 2014 | $39.24 | $14.08 |
| July 2014 | $29.85 | $10.71 |
| June 2014 | $36.14 | $12.97 |
| May 2014 | $29.73 | $10.67 |
| April 2014 | $33.11 | $11.88 |
| March 2014 | $39.77 | $14.27 |
| February 2014 | $34.42 | $12.35 |
| January 2014 | $33.02 | $11.85 |
| December 2013 | $37.15 | $13.33 |
| November 2013 | $26.53 | $9.52 |
| October 2013 | $22.02 | $7.90 |
| September 2013 | $28.23 | $10.13 |
| August 2013 | $22.77 | $8.17 |
| July 2013 | $17.70 | $6.35 |
| June 2013 | $15.24 | $5.47 |
| May 2013 | $16.41 | $5.89 |
| April 2013 | $17.76 | $6.37 |
| March 2013 | $19.84 | $7.12 |
| February 2013 | $16.02 | $5.75 |
| January 2013 | $18.89 | $6.78 |
| December 2012 | $17.22 | $6.18 |
| November 2012 | $19.03 | $6.83 |
| October 2012 | $21.32 | $7.65 |
| September 2012 | $25.18 | $0.60 |
| August 2012 | $21.10 | $0.52 |
| July 2012 | $21.16 | $0.52 |
| June 2012 | $29.22 | $0.72 |
| May 2012 | $31.56 | $0.79 |
| April 2012 | $39.71 | $1 |
| March 2012 | $35.77 | $0.90 |
| February 2012 | $38.63 | $0.97 |
| January 2012 | $44.64 | $1.14 |
| December 2011 | $34.86 | $0.89 |
| November 2011 | $45.82 | $1.17 |
| October 2011 | $52.33 | $1.39 |
| September 2011 | $48.56 | $1.29 |
| August 2011 | $53.46 | $1.42 |
| July 2011 | $56.74 | $1.56 |
| June 2011 | $75.29 | $2.07 |
| May 2011 | $77.11 | $2.12 |
| April 2011 | $83.54 | $2.35 |
| March 2011 | $85.32 | $2.40 |
| February 2011 | $90.30 | $2.59 |
| January 2011 | $90.30 | $2.59 |
| December 2010 | $93.09 | $2.67 |
| November 2010 | $100.06 | $2.87 |
| October 2010 | $100.07 | $2.92 |
| September 2010 | $97.67 | $2.85 |
| August 2010 | $95.62 | $2.79 |
| July 2010 | $88.58 | $2.63 |
| June 2010 | $81.51 | $2.42 |
| May 2010 | $91.62 | $2.72 |
| April 2010 | $94.13 | $2.85 |
| March 2010 | $96.12 | $2.91 |
| February 2010 | $87.60 | $2.70 |
| January 2010 | $82.08 | $2.53 |
| December 2009 | $91.49 | $2.82 |
| November 2009 | $104.79 | $3.23 |
| October 2009 | $97.54 | $3.05 |
| September 2009 | $111.29 | $3.48 |
| August 2009 | $110.33 | $3.45 |
| July 2009 | $110.65 | $3.46 |
| June 2009 | $115.80 | $3.67 |
| May 2009 | $153.66 | $4.87 |
| April 2009 | $96.86 | $3.07 |
| March 2009 | $70.05 | $2.22 |
| February 2009 | $46.38 | $1.47 |
| January 2009 | $69.42 | $2.20 |
| December 2008 | $80.58 | $2.55 |
| November 2008 | $71.31 | $2.26 |
| October 2008 | $97.27 | $3.44 |
| September 2008 | $188.61 | $6.66 |
| August 2008 | $282.11 | $9.96 |
| July 2008 | $291.72 | $10.70 |
| June 2008 | $305.99 | $11.22 |
| May 2008 | $362.83 | $13.30 |
| April 2008 | $317.84 | $11.97 |
| March 2008 | $287.77 | $10.84 |
| February 2008 | $302.17 | $11.38 |
| January 2008 | $287.49 | $10.92 |
| December 2007 | $321.80 | $12.23 |
| November 2007 | $371.13 | $14.10 |
| October 2007 | $369.88 | $14.06 |
| September 2007 | $350.84 | $13.33 |
| August 2007 | $313.53 | $11.91 |
| July 2007 | $349.34 | $13.28 |
| June 2007 | $307.02 | $11.67 |
| May 2007 | $298 | $11.32 |
| April 2007 | $271.46 | $10.32 |
| March 2007 | $256.68 | $9.75 |
| February 2007 | $249.67 | $9.49 |
| January 2007 | $248.42 | $9.44 |
| December 2006 | $245.67 | $9.34 |
| November 2006 | $244.41 | $9.29 |
| October 2006 | $242.66 | $9.22 |
| September 2006 | $240.66 | $9.14 |
| August 2006 | $243.16 | $9.24 |
| July 2006 | $241.41 | $9.17 |
| June 2006 | $254.43 | $9.67 |
| May 2006 | $238.40 | $9.06 |
| April 2006 | $241.41 | $9.17 |
| March 2006 | $243.16 | $9.24 |
| February 2006 | $241.66 | $9.18 |
SBLK
Price: $26.63
52 week price:
Dividend Yield: 3.77%
5-year range yield:
Forward Dividend Yield: 7.51%
Payout Ratio: 103.70%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 0.73 USD
P/E Ratio: 37.74
Exchange: NMS
Sector: Industrials
Industry: Marine Shipping
Country: Greece
Volume: 1.9 million
Ebitda: 59.3 millionMarket Capitalization: 3.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: -30.00%
DGR5: 30.00%