Star Bulk Carriers Corp. ( SBLK) - Price History
Monthly price history for SBLK (Star Bulk Carriers Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $28.75 | $28.75 |
| July 2026 | $28.75 | $28.75 |
| June 2026 | $24.97 | $24.97 |
| May 2026 | $26.75 | $27.25 |
| April 2026 | $24.67 | $25.13 |
| March 2026 | $22.55 | $22.97 |
| February 2026 | $25.40 | $26.29 |
| January 2026 | $22.18 | $22.95 |
| December 2025 | $18.57 | $19.22 |
| November 2025 | $19.12 | $19.90 |
| October 2025 | $18.09 | $18.82 |
| September 2025 | $17.87 | $18.59 |
| August 2025 | $17.92 | $18.65 |
| July 2025 | $17.50 | $18.26 |
| June 2025 | $16.54 | $17.25 |
| May 2025 | $15.78 | $16.51 |
| April 2025 | $14.09 | $14.74 |
| March 2025 | $14.87 | $15.56 |
| February 2025 | $14.85 | $15.63 |
| January 2025 | $14.60 | $15.37 |
| December 2024 | $14.20 | $14.95 |
| November 2024 | $15.87 | $17.32 |
| October 2024 | $17.51 | $19.11 |
| September 2024 | $21.70 | $23.69 |
| August 2024 | $19.58 | $21.37 |
| July 2024 | $19.98 | $22.54 |
| June 2024 | $21.61 | $24.38 |
| May 2024 | $23.33 | $27.08 |
| April 2024 | $20.95 | $24.32 |
| March 2024 | $20.57 | $23.87 |
| February 2024 | $20.20 | $23.87 |
| January 2024 | $18.39 | $21.74 |
| December 2023 | $17.99 | $21.26 |
| November 2023 | $17.81 | $21.26 |
| October 2023 | $15.64 | $18.67 |
| September 2023 | $16.15 | $19.28 |
| August 2023 | $14.73 | $17.59 |
| July 2023 | $14.81 | $18.08 |
| June 2023 | $14.50 | $17.70 |
| May 2023 | $13.77 | $17.13 |
| April 2023 | $16.97 | $21.11 |
| March 2023 | $16.98 | $21.12 |
| February 2023 | $19.71 | $24.51 |
| January 2023 | $17.82 | $22.72 |
| December 2022 | $15.08 | $19.23 |
| November 2022 | $15.10 | $19.25 |
| October 2022 | $12.87 | $17.42 |
| September 2022 | $12.91 | $17.48 |
| August 2022 | $14.44 | $19.55 |
| July 2022 | $17.99 | $26.02 |
| June 2022 | $17.27 | $24.99 |
| May 2022 | $21.50 | $32.72 |
| April 2022 | $18.46 | $28.10 |
| March 2022 | $19.50 | $29.69 |
| February 2022 | $18.45 | $30.08 |
| January 2022 | $13.64 | $22.24 |
| December 2021 | $13.90 | $22.67 |
| November 2021 | $12.20 | $21.01 |
| October 2021 | $12.01 | $20.69 |
| September 2021 | $13.96 | $24.04 |
| August 2021 | $13.39 | $23.07 |
| July 2021 | $10.69 | $19.03 |
| June 2021 | $12.89 | $22.95 |
| May 2021 | $10.96 | $19.51 |
| April 2021 | $10.30 | $18.63 |
| March 2021 | $8.12 | $14.68 |
| February 2021 | $7.79 | $14.08 |
| January 2021 | $5.87 | $10.61 |
| December 2020 | $4.88 | $8.83 |
| November 2020 | $4.54 | $8.21 |
| October 2020 | $3.45 | $6.24 |
| September 2020 | $3.81 | $6.89 |
| August 2020 | $3.93 | $7.10 |
| July 2020 | $3.86 | $6.97 |
| June 2020 | $3.65 | $6.60 |
| May 2020 | $2.82 | $5.09 |
| April 2020 | $3.14 | $5.67 |
| March 2020 | $3.12 | $5.64 |
| February 2020 | $4.80 | $8.67 |
| January 2020 | $4.45 | $8.10 |
| December 2019 | $6.49 | $11.81 |
| November 2019 | $6.04 | $10.99 |
| October 2019 | $5.83 | $10.65 |
| September 2019 | $5.51 | $10.07 |
| August 2019 | $5.73 | $10.47 |
| July 2019 | $5.40 | $9.88 |
| June 2019 | $5.28 | $9.65 |
| May 2019 | $4.18 | $7.65 |
| April 2019 | $4.75 | $8.69 |
| March 2019 | $3.60 | $6.58 |
| February 2019 | $4.04 | $7.39 |
| January 2019 | $4.05 | $7.41 |
| December 2018 | $5 | $9.14 |
| November 2018 | $5.24 | $9.57 |
| October 2018 | $6.65 | $12.15 |
| September 2018 | $7.90 | $14.45 |
| August 2018 | $6.91 | $12.63 |
| July 2018 | $7.32 | $13.39 |
| June 2018 | $7.04 | $12.86 |
| May 2018 | $7.22 | $13.19 |
| April 2018 | $6.62 | $12.10 |
| March 2018 | $6.36 | $11.63 |
| February 2018 | $6.93 | $12.67 |
| January 2018 | $6.10 | $11.15 |
| December 2017 | $6.16 | $11.26 |
| November 2017 | $5.51 | $10.07 |
| October 2017 | $5.91 | $10.80 |
| September 2017 | $5.31 | $9.71 |
| August 2017 | $6.24 | $11.41 |
| July 2017 | $5.49 | $10.04 |
| June 2017 | $5.38 | $9.83 |
| May 2017 | $4.34 | $7.94 |
| April 2017 | $5.18 | $9.46 |
| March 2017 | $6.50 | $11.88 |
| February 2017 | $5.13 | $9.37 |
| January 2017 | $4.75 | $8.69 |
| December 2016 | $2.80 | $5.11 |
| November 2016 | $2.83 | $5.17 |
| October 2016 | $2.50 | $4.56 |
| September 2016 | $2.48 | $4.54 |
| August 2016 | $2.29 | $4.19 |
| July 2016 | $2.43 | $4.45 |
| June 2016 | $1.62 | $2.96 |
| May 2016 | $2.21 | $0.81 |
| April 2016 | $2.90 | $1.06 |
| March 2016 | $2.05 | $0.75 |
| February 2016 | $1.69 | $0.62 |
| January 2016 | $1.15 | $0.42 |
| December 2015 | $1.66 | $0.60 |
| November 2015 | $2.63 | $0.96 |
| October 2015 | $4.32 | $1.58 |
| September 2015 | $5.61 | $2.05 |
| August 2015 | $6.70 | $2.45 |
| July 2015 | $8.26 | $3.02 |
| June 2015 | $8.04 | $2.94 |
| May 2015 | $8.30 | $3.04 |
| April 2015 | $10.80 | $3.95 |
| March 2015 | $9.93 | $3.63 |
| February 2015 | $12.64 | $4.62 |
| January 2015 | $10.97 | $4.01 |
| December 2014 | $17.94 | $6.56 |
| November 2014 | $22.73 | $8.31 |
| October 2014 | $28.23 | $10.32 |
| September 2014 | $30.14 | $11.02 |
| August 2014 | $38.51 | $14.08 |
| July 2014 | $29.30 | $10.71 |
| June 2014 | $35.48 | $12.97 |
| May 2014 | $29.19 | $10.67 |
| April 2014 | $32.50 | $11.88 |
| March 2014 | $39.03 | $14.27 |
| February 2014 | $33.78 | $12.35 |
| January 2014 | $32.41 | $11.85 |
| December 2013 | $36.46 | $13.33 |
| November 2013 | $26.04 | $9.52 |
| October 2013 | $21.61 | $7.90 |
| September 2013 | $27.71 | $10.13 |
| August 2013 | $22.35 | $8.17 |
| July 2013 | $17.37 | $6.35 |
| June 2013 | $14.96 | $5.47 |
| May 2013 | $16.11 | $5.89 |
| April 2013 | $17.43 | $6.37 |
| March 2013 | $19.48 | $7.12 |
| February 2013 | $15.73 | $5.75 |
| January 2013 | $18.55 | $6.78 |
| December 2012 | $16.90 | $6.18 |
| November 2012 | $18.68 | $6.83 |
| October 2012 | $20.93 | $7.65 |
| September 2012 | $24.71 | $0.60 |
| August 2012 | $20.71 | $0.52 |
| July 2012 | $20.77 | $0.52 |
| June 2012 | $28.68 | $0.72 |
| May 2012 | $30.98 | $0.79 |
| April 2012 | $38.98 | $1 |
| March 2012 | $35.11 | $0.90 |
| February 2012 | $37.92 | $0.97 |
| January 2012 | $43.82 | $1.14 |
| December 2011 | $34.22 | $0.89 |
| November 2011 | $44.98 | $1.17 |
| October 2011 | $51.36 | $1.39 |
| September 2011 | $47.67 | $1.29 |
| August 2011 | $52.47 | $1.42 |
| July 2011 | $55.70 | $1.56 |
| June 2011 | $73.90 | $2.07 |
| May 2011 | $75.69 | $2.12 |
| April 2011 | $82 | $2.35 |
| March 2011 | $83.75 | $2.40 |
| February 2011 | $88.63 | $2.59 |
| January 2011 | $88.63 | $2.59 |
| December 2010 | $91.37 | $2.67 |
| November 2010 | $98.22 | $2.87 |
| October 2010 | $98.23 | $2.92 |
| September 2010 | $95.87 | $2.85 |
| August 2010 | $93.85 | $2.79 |
| July 2010 | $86.95 | $2.63 |
| June 2010 | $80.01 | $2.42 |
| May 2010 | $89.93 | $2.72 |
| April 2010 | $92.40 | $2.85 |
| March 2010 | $94.34 | $2.91 |
| February 2010 | $85.98 | $2.70 |
| January 2010 | $80.57 | $2.53 |
| December 2009 | $89.81 | $2.82 |
| November 2009 | $102.86 | $3.23 |
| October 2009 | $95.74 | $3.05 |
| September 2009 | $109.24 | $3.48 |
| August 2009 | $108.29 | $3.45 |
| July 2009 | $108.61 | $3.46 |
| June 2009 | $113.66 | $3.67 |
| May 2009 | $150.83 | $4.87 |
| April 2009 | $95.08 | $3.07 |
| March 2009 | $68.76 | $2.22 |
| February 2009 | $45.53 | $1.47 |
| January 2009 | $68.14 | $2.20 |
| December 2008 | $79.10 | $2.55 |
| November 2008 | $70 | $2.26 |
| October 2008 | $95.48 | $3.44 |
| September 2008 | $185.14 | $6.66 |
| August 2008 | $276.91 | $9.96 |
| July 2008 | $286.34 | $10.70 |
| June 2008 | $300.36 | $11.22 |
| May 2008 | $356.15 | $13.30 |
| April 2008 | $311.98 | $11.97 |
| March 2008 | $282.47 | $10.84 |
| February 2008 | $296.61 | $11.38 |
| January 2008 | $282.19 | $10.92 |
| December 2007 | $315.87 | $12.23 |
| November 2007 | $364.29 | $14.10 |
| October 2007 | $363.06 | $14.06 |
| September 2007 | $344.38 | $13.33 |
| August 2007 | $307.76 | $11.91 |
| July 2007 | $342.91 | $13.28 |
| June 2007 | $301.37 | $11.67 |
| May 2007 | $292.52 | $11.32 |
| April 2007 | $266.46 | $10.32 |
| March 2007 | $251.96 | $9.75 |
| February 2007 | $245.08 | $9.49 |
| January 2007 | $243.85 | $9.44 |
| December 2006 | $241.14 | $9.34 |
| November 2006 | $239.91 | $9.29 |
| October 2006 | $238.19 | $9.22 |
| September 2006 | $236.23 | $9.14 |
| August 2006 | $238.68 | $9.24 |
| July 2006 | $236.96 | $9.17 |
| June 2006 | $249.74 | $9.67 |
| May 2006 | $234.01 | $9.06 |
| April 2006 | $236.96 | $9.17 |
| March 2006 | $238.68 | $9.24 |
| February 2006 | $237.21 | $9.18 |
SBLK
Price: $28.75
52 week price:
Dividend Yield: 4.10%
5-year range yield:
Forward Dividend Yield: 6.96%
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: 2.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: -30.00%
DGR5: 30.00%