Star Bulk Carriers Corp.
SBLKNASDAQIndustrials● Active
$27.32
+$0.17(+0.63%)
Market Cap$3.0B
P/E Ratio—
52W High$28.5
52W Low$16.21
Star Bulk Carriers Corp.（SBLK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sblk · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$33.99
May 31, 2022
-19.6% from here
5-Year Low5Y
$12.06
Apr 9, 2025
+126.5% from low
IPO Priceadj.
$1,121.34
Dec 3, 2007
-97.6% since IPO
1 Year Ago
$16.45
Jun 9, 2025
+66.1% in 1Y
5 Years Ago
$20.56
Jun 8, 2021
+32.9% in 5Y
10 Years Ago
$4.05
Jun 8, 2016
+574.6% in 10Y
Historical Price Data · SBLK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $26.98 | $27.53 | $26.92 | $27.32 | $27.32 | 945K | +1.26% |
| Jun 4, 2026 | $27.17 | $27.31 | $26.78 | $27.15 | $27.15 | 1.2M | -0.07% |
| Jun 3, 2026 | $27.29 | $27.47 | $26.92 | $27.17 | $27.17 | 990K | -0.44% |
| Jun 2, 2026 | $28.10 | $28.16 | $27.37 | $27.40 | $27.40 | 1.1M | -2.49% |
| Jun 1, 2026 | $27.11 | $28.50 | $26.95 | $28.21 | $28.21 | 1.8M | +4.06% |
| May 29, 2026 | $27.10 | $27.41 | $26.84 | $27.25 | $27.25 | 1.6M | +0.55% |
| May 28, 2026 | $27.63 | $27.83 | $27.11 | $27.18 | $27.18 | 1.4M | -1.63% |
| May 27, 2026 | $27.44 | $27.95 | $27.13 | $27.33 | $27.33 | 2.2M | -0.40% |
| May 26, 2026 | $27.26 | $27.68 | $26.80 | $27.55 | $27.55 | 2.0M | +1.06% |
| May 22, 2026 | $26.81 | $26.83 | $26.11 | $26.40 | $26.40 | 1.5M | -1.53% |
| May 21, 2026 | $27.98 | $28.28 | $26.61 | $26.92 | $26.92 | 3.2M | -3.79% |
| May 20, 2026 | $26.30 | $26.94 | $26.24 | $26.69 | $26.69 | 1.5M | +1.48% |
| May 19, 2026 | $26.49 | $26.50 | $25.90 | $26.08 | $26.08 | 1.3M | -1.55% |
| May 18, 2026 | $26.35 | $26.42 | $26.04 | $26.36 | $26.36 | 1.1M | +0.04% |
| May 15, 2026 | $26.32 | $26.55 | $26.15 | $26.47 | $26.47 | 702K | +0.57% |
| May 14, 2026 | $26.74 | $26.85 | $26.35 | $26.68 | $26.68 | 733K | -0.22% |
| May 13, 2026 | $27.57 | $27.69 | $26.40 | $26.69 | $26.69 | 1.0M | -3.19% |
| May 12, 2026 | $26.70 | $27.41 | $26.50 | $27.34 | $27.34 | 1.1M | +2.40% |
| May 11, 2026 | $27.11 | $27.25 | $26.41 | $26.74 | $26.74 | 1.2M | -1.36% |
| May 8, 2026 | $26.99 | $27.12 | $26.69 | $26.83 | $26.83 | 1.0M | -0.59% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SBLK
Jan 1 → Dec 31 · 6 years2026+41.1%$19.36 → $27.32
+41.1%
2025+25.8%$15.28 → $19.22
+25.8%
2024-30.3%$21.45 → $14.95
-30.3%
2023+10.0%$19.32 → $21.26
+10.0%
2022-16.6%$23.05 → $19.23
-16.6%
2021+9.2%$20.76 → $22.67
+9.2%
Best Year2026 · +41.1%
Worst Year2024 · -30.3%
Positive Years4 / 6
Avg Annual Return+6.5%
6Y Total Return+31.6%
6Y CAGR~+4.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in SBLK?
If you invested $1,000 in SBLK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,746
Total Return+574.6%
CAGR~+21.0% / yr
Profit+$5,746
Based on Jun 8, 2016 · $4.05Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Star Bulk Carriers Corp.（SBLK）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $27.32。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SBLK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SBLK 历史股价FMP 日线复权 OHLCV