Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

5.470 -0.040 (-0.73%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 3.514 3.523 3.452 3.467 465,627 -0.02(-0.54%)
Apr 27, 2023 3.410 3.495 3.393 3.486 548,813 +0.08(+2.22%)
Apr 26, 2023 3.438 3.467 3.334 3.410 718,406 -0.06(-1.64%)
Apr 25, 2023 3.552 3.552 3.400 3.467 868,897 -0.11(-3.17%)
Apr 24, 2023 3.504 3.590 3.504 3.580 652,592 +0.11(+3.28%)
Apr 21, 2023 3.486 3.486 3.353 3.467 1,130,712 -0.08(-2.14%)
Apr 20, 2023 3.495 3.594 3.486 3.542 714,671 +0.03(+0.81%)
Apr 19, 2023 3.514 3.561 3.443 3.514 1,078,426 -0.05(-1.33%)
Apr 18, 2023 3.571 3.632 3.533 3.561 475,362 +0.00(+0.00%)
Apr 17, 2023 3.647 3.647 3.533 3.561 645,632 -0.08(-2.08%)
Apr 14, 2023 3.647 3.647 3.599 3.637 805,499 +0.02(+0.52%)
Apr 13, 2023 3.533 3.637 3.519 3.618 1,049,262 +0.11(+3.24%)
Apr 12, 2023 3.514 3.547 3.495 3.504 593,234 +0.01(+0.27%)
Apr 11, 2023 3.476 3.533 3.467 3.495 831,509 +0.02(+0.54%)
Apr 10, 2023 3.362 3.495 3.362 3.476 659,208 +0.07(+1.94%)
Apr 06, 2023 3.467 3.476 3.372 3.410 1,212,824 -0.05(-1.37%)
Apr 05, 2023 3.400 3.481 3.339 3.457 1,153,785 -0.03(-0.82%)
Apr 04, 2023 3.504 3.504 3.429 3.486 1,049,713 +0.03(+0.82%)
Apr 03, 2023 3.486 3.486 3.419 3.457 878,424 -0.04(-1.08%)
Mar 31, 2023 3.486 3.528 3.457 3.495 603,661 +0.02(+0.54%)
Mar 30, 2023 3.495 3.514 3.429 3.476 820,371 -0.02(-0.54%)
Mar 29, 2023 3.504 3.542 3.467 3.495 811,681 +0.03(+0.82%)
Mar 28, 2023 3.410 3.486 3.410 3.467 854,943 +0.02(+0.55%)
Mar 27, 2023 3.467 3.476 3.405 3.448 1,045,345 +0.00(+0.00%)
Mar 24, 2023 3.334 3.476 3.325 3.448 1,222,679 +0.09(+2.54%)
Mar 23, 2023 3.381 3.495 3.362 3.362 1,537,281 -0.02(-0.56%)
Mar 22, 2023 3.438 3.467 3.362 3.381 1,363,119 -0.06(-1.65%)
Mar 21, 2023 3.315 3.533 3.315 3.438 1,317,988 +0.21(+6.45%)
Mar 20, 2023 3.201 3.294 3.192 3.230 1,181,334 +0.08(+2.40%)
Mar 17, 2023 3.287 3.296 3.126 3.154 1,618,348 -0.13(-4.03%)
Mar 16, 2023 3.258 3.301 3.182 3.287 1,026,630 +0.01(+0.29%)
Mar 15, 2023 3.391 3.415 3.249 3.277 1,454,865 -0.22(-6.23%)
Mar 14, 2023 3.410 3.552 3.400 3.495 1,364,532 +0.15(+4.53%)
Mar 13, 2023 3.334 3.405 3.287 3.343 1,797,366 -0.05(-1.40%)
Mar 10, 2023 3.362 3.438 3.334 3.391 1,371,459 +0.03(+0.84%)
Mar 09, 2023 3.448 3.467 3.306 3.362 1,640,620 -0.13(-3.79%)
Mar 08, 2023 3.448 3.495 3.438 3.495 611,066 +0.05(+1.37%)
Mar 07, 2023 3.457 3.504 3.438 3.448 684,952 -0.02(-0.55%)
Mar 06, 2023 3.533 3.540 3.448 3.467 1,074,910 -0.10(-2.92%)
Mar 03, 2023 3.561 3.580 3.462 3.571 816,025 +0.03(+0.80%)
Mar 02, 2023 3.523 3.580 3.504 3.542 1,223,504 -0.07(-1.84%)
Mar 01, 2023 3.552 3.609 3.515 3.609 954,954 +0.06(+1.60%)
Feb 28, 2023 3.599 3.628 3.519 3.552 1,218,982 +0.05(+1.35%)
Feb 27, 2023 3.430 3.598 3.430 3.504 1,512,823 +0.10(+3.02%)
Feb 24, 2023 3.346 3.462 3.318 3.402 1,350,565 +0.02(+0.55%)
Feb 23, 2023 3.187 3.420 3.187 3.383 1,670,391 +0.21(+6.47%)
Feb 22, 2023 3.056 3.187 3.056 3.177 1,018,478 +0.17(+5.59%)
Feb 21, 2023 3.019 3.093 3.009 3.009 1,197,420 -0.03(-0.92%)
Feb 17, 2023 3.093 3.112 3.028 3.037 537,085 -0.05(-1.51%)
Feb 16, 2023 2.990 3.112 2.990 3.084 770,851 +0.08(+2.80%)
Feb 15, 2023 3.084 3.084 2.990 3.000 817,578 -0.06(-1.83%)
Feb 14, 2023 3.056 3.121 3.037 3.056 523,792 -0.02(-0.61%)
Feb 13, 2023 3.047 3.093 3.009 3.075 274,836 +0.02(+0.61%)
Feb 10, 2023 3.009 3.073 3.000 3.056 660,312 +0.05(+1.55%)
Feb 09, 2023 3.084 3.107 3.009 3.009 579,699 -0.05(-1.53%)
Feb 08, 2023 3.019 3.075 3.019 3.056 521,408 +0.02(+0.62%)
Feb 07, 2023 2.990 3.070 2.990 3.037 608,901 +0.03(+0.93%)
Feb 06, 2023 3.037 3.089 3.001 3.009 765,664 -0.09(-3.01%)
Feb 03, 2023 3.103 3.149 3.075 3.103 497,319 -0.03(-0.90%)
Feb 02, 2023 3.177 3.191 3.042 3.131 1,927,128 -0.01(-0.30%)
Feb 01, 2023 3.121 3.168 3.047 3.140 1,656,340 +0.07(+2.13%)
Jan 31, 2023 3.000 3.084 2.972 3.075 1,008,016 +0.12(+4.11%)
Jan 30, 2023 2.981 3.056 2.953 2.953 989,864 -0.07(-2.17%)
Jan 27, 2023 2.972 3.019 2.972 3.019 574,136 +0.05(+1.57%)
Jan 26, 2023 2.972 2.989 2.878 2.972 579,079 +0.03(+0.95%)
Jan 25, 2023 2.916 2.953 2.873 2.944 726,668 +0.00(+0.00%)
Jan 24, 2023 2.972 2.972 2.906 2.944 461,467 +0.02(+0.64%)
Jan 23, 2023 2.981 3.042 2.897 2.925 1,274,912 -0.06(-1.88%)
Jan 20, 2023 2.897 2.981 2.878 2.981 698,582 +0.11(+3.91%)
Jan 19, 2023 2.850 2.878 2.804 2.869 491,031 +0.02(+0.66%)
Jan 18, 2023 2.934 3.015 2.841 2.850 813,132 -0.07(-2.56%)
Jan 17, 2023 2.841 2.944 2.836 2.925 838,451 +0.10(+3.64%)
Jan 13, 2023 2.822 2.888 2.813 2.822 515,341 -0.05(-1.63%)
Jan 12, 2023 2.860 2.916 2.841 2.869 612,955 +0.00(+0.00%)
Jan 11, 2023 2.878 2.906 2.822 2.869 1,186,144 +0.07(+2.68%)
Jan 10, 2023 2.682 2.804 2.663 2.794 888,984 +0.08(+3.10%)
Jan 09, 2023 2.804 2.846 2.710 2.710 810,489 -0.07(-2.36%)
Jan 06, 2023 2.654 2.785 2.635 2.776 843,738 +0.16(+6.07%)
Jan 05, 2023 2.570 2.626 2.533 2.617 655,959 +0.02(+0.72%)
Jan 04, 2023 2.645 2.647 2.542 2.598 778,528 -0.07(-2.80%)
Jan 03, 2023 2.719 2.822 2.654 2.673 964,798 -0.05(-1.72%)
Dec 30, 2022 2.682 2.738 2.663 2.719 807,314 +0.00(+0.00%)
Dec 29, 2022 2.607 2.729 2.570 2.719 436,348 +0.08(+3.19%)
Dec 28, 2022 2.719 2.725 2.626 2.635 569,485 -0.09(-3.42%)
Dec 27, 2022 2.785 2.785 2.673 2.729 379,000 -0.03(-1.02%)
Dec 23, 2022 2.682 2.762 2.663 2.757 695,750 +0.07(+2.43%)
Dec 22, 2022 2.813 2.855 2.663 2.691 1,487,865 -0.18(-6.19%)
Dec 21, 2022 2.738 2.953 2.738 2.869 2,021,543 +0.17(+6.23%)
Dec 20, 2022 2.598 2.710 2.579 2.701 613,263 +0.10(+3.96%)
Dec 19, 2022 2.635 2.635 2.556 2.598 897,863 -0.02(-0.71%)
Dec 16, 2022 2.626 2.659 2.601 2.617 1,383,839 -0.04(-1.41%)
Dec 15, 2022 2.626 2.662 2.607 2.654 500,269 +0.04(+1.43%)
Dec 14, 2022 2.589 2.617 2.570 2.617 634,067 +0.03(+1.08%)
Dec 13, 2022 2.635 2.663 2.579 2.589 851,098 +0.06(+2.21%)
Dec 12, 2022 2.533 2.570 2.505 2.533 577,564 -0.02(-0.73%)
Dec 09, 2022 2.533 2.589 2.505 2.551 603,539 +0.02(+0.74%)
Dec 08, 2022 2.458 2.542 2.444 2.533 912,024 +0.10(+4.23%)
Dec 07, 2022 2.579 2.579 2.422 2.430 1,169,915 -0.19(-7.14%)
Dec 06, 2022 2.598 2.635 2.555 2.617 1,682,492 +0.07(+2.94%)
Dec 05, 2022 2.579 2.649 2.523 2.542 804,971 -0.01(-0.37%)
Dec 02, 2022 2.551 2.561 2.505 2.551 950,597 -0.03(-1.09%)
Dec 01, 2022 2.682 2.682 2.570 2.579 788,547 -0.08(-3.16%)
Nov 30, 2022 2.635 2.677 2.579 2.663 1,322,306 +0.04(+1.42%)
Nov 29, 2022 2.663 2.748 2.617 2.626 744,940 -0.02(-0.71%)
Nov 28, 2022 2.785 2.785 2.589 2.645 887,203 -0.10(-3.74%)
Nov 25, 2022 2.701 2.785 2.682 2.748 306,523 +0.08(+3.16%)
Nov 23, 2022 2.700 2.700 2.645 2.663 982,455 +0.00(+0.00%)
Nov 22, 2022 2.709 2.728 2.663 2.663 736,842 -0.04(-1.36%)
Nov 21, 2022 2.691 2.709 2.581 2.700 860,435 +0.00(+0.00%)
Nov 18, 2022 2.810 2.810 2.682 2.700 774,072 -0.06(-2.33%)
Nov 17, 2022 2.746 2.801 2.701 2.764 833,225 -0.01(-0.33%)
Nov 16, 2022 2.856 2.856 2.774 2.774 1,279,269 -0.10(-3.51%)
Nov 15, 2022 2.847 2.879 2.820 2.875 2,058,995 +0.08(+2.96%)
Nov 14, 2022 2.746 2.810 2.696 2.792 2,016,808 +0.04(+1.33%)
Nov 11, 2022 2.627 2.774 2.599 2.755 1,745,053 +0.19(+7.53%)
Nov 10, 2022 2.572 2.636 2.498 2.562 1,690,730 +0.11(+4.49%)
Nov 09, 2022 2.553 2.599 2.452 2.452 604,359 -0.09(-3.61%)
Nov 08, 2022 2.645 2.654 2.535 2.544 662,515 -0.06(-2.12%)
Nov 07, 2022 2.498 2.613 2.489 2.599 1,281,686 +0.11(+4.43%)
Nov 04, 2022 2.379 2.507 2.360 2.489 807,014 +0.17(+7.11%)
Nov 03, 2022 2.397 2.397 2.314 2.324 365,933 -0.02(-0.78%)
Nov 02, 2022 2.415 2.434 2.333 2.342 506,536 -0.06(-2.67%)
Nov 01, 2022 2.370 2.443 2.360 2.406 809,945 +0.08(+3.56%)
Oct 31, 2022 2.379 2.406 2.305 2.324 877,349 -0.11(-4.53%)
Oct 28, 2022 2.379 2.434 2.333 2.434 1,406,721 +0.07(+3.11%)
Oct 27, 2022 2.498 2.516 2.351 2.360 1,257,302 -0.13(-5.17%)
Oct 26, 2022 2.526 2.544 2.480 2.489 610,905 -0.04(-1.45%)
Oct 25, 2022 2.434 2.526 2.411 2.526 874,595 +0.07(+3.00%)
Oct 24, 2022 2.471 2.471 2.397 2.452 675,771 -0.03(-1.11%)
Oct 21, 2022 2.452 2.498 2.370 2.480 1,135,254 +0.04(+1.50%)
Oct 20, 2022 2.489 2.498 2.425 2.443 897,578 -0.08(-3.27%)
Oct 19, 2022 2.553 2.562 2.475 2.526 663,418 -0.06(-2.14%)
Oct 18, 2022 2.590 2.590 2.521 2.581 1,132,819 +0.06(+2.18%)
Oct 17, 2022 2.498 2.541 2.480 2.526 850,122 +0.05(+1.85%)
Oct 14, 2022 2.461 2.498 2.434 2.480 993,867 +0.04(+1.50%)
Oct 13, 2022 2.268 2.452 2.268 2.443 1,025,417 +0.09(+3.91%)
Oct 12, 2022 2.287 2.360 2.268 2.351 812,062 +0.04(+1.59%)
Oct 11, 2022 2.287 2.360 2.250 2.314 1,666,566 +0.01(+0.40%)
Oct 10, 2022 2.452 2.452 2.291 2.305 856,413 -0.11(-4.56%)
Oct 07, 2022 2.397 2.443 2.360 2.415 931,307 +0.00(+0.00%)
Oct 06, 2022 2.489 2.494 2.379 2.415 930,323 -0.07(-2.95%)
Oct 05, 2022 2.370 2.507 2.351 2.489 1,443,640 +0.09(+3.83%)
Oct 04, 2022 2.388 2.443 2.360 2.397 990,997 +0.08(+3.57%)
Oct 03, 2022 2.314 2.365 2.296 2.314 867,895 +0.05(+2.02%)
Sep 30, 2022 2.250 2.331 2.250 2.268 1,437,560 +0.05(+2.07%)
Sep 29, 2022 2.287 2.287 2.159 2.223 1,815,701 -0.09(-3.97%)
Sep 28, 2022 2.370 2.370 2.296 2.314 1,636,823 -0.08(-3.45%)
Sep 27, 2022 2.397 2.434 2.305 2.397 1,745,802 +0.02(+0.77%)
Sep 26, 2022 2.489 2.521 2.360 2.379 1,703,499 -0.17(-6.50%)
Sep 23, 2022 2.654 2.663 2.480 2.544 1,594,000 -0.14(-5.14%)
Sep 22, 2022 2.755 2.801 2.654 2.682 998,084 -0.08(-2.99%)
Sep 21, 2022 2.893 2.911 2.755 2.764 1,425,743 -0.13(-4.44%)
Sep 20, 2022 2.820 2.911 2.783 2.893 1,419,319 +0.18(+6.78%)
Sep 19, 2022 2.774 2.778 2.682 2.709 1,525,171 -0.09(-3.28%)
Sep 16, 2022 2.921 2.934 2.801 2.801 1,671,472 -0.17(-5.86%)
Sep 15, 2022 3.012 3.031 2.966 2.976 526,659 -0.04(-1.22%)
Sep 14, 2022 3.012 3.049 2.985 3.012 1,081,730 +0.01(+0.31%)
Sep 13, 2022 2.966 3.068 2.957 3.003 1,102,415 -0.05(-1.51%)
Sep 12, 2022 3.049 3.086 3.022 3.049 774,499 +0.06(+1.84%)
Sep 09, 2022 2.957 3.012 2.948 2.994 676,707 +0.08(+2.84%)
Sep 08, 2022 2.820 2.930 2.820 2.911 1,115,403 +0.09(+3.26%)
Sep 07, 2022 2.875 2.884 2.810 2.820 1,226,530 -0.06(-2.23%)
Sep 06, 2022 2.921 2.966 2.884 2.884 756,635 -0.06(-2.18%)
Sep 02, 2022 2.976 2.990 2.921 2.948 682,991 +0.02(+0.63%)
Sep 01, 2022 2.948 2.994 2.921 2.930 739,306 +0.00(+0.00%)
Aug 31, 2022 2.930 2.985 2.902 2.930 1,219,367 +0.01(+0.31%)
Aug 30, 2022 2.985 2.985 2.847 2.921 1,517,134 -0.06(-2.15%)
Aug 29, 2022 3.040 3.096 2.985 2.985 922,513 -0.09(-2.99%)
Aug 26, 2022 3.159 3.169 3.031 3.077 1,421,651 -0.09(-2.90%)
Aug 25, 2022 3.270 3.284 3.132 3.169 1,087,591 -0.05(-1.43%)
Aug 24, 2022 3.315 3.325 3.205 3.214 1,012,180 -0.10(-3.05%)
Aug 23, 2022 3.325 3.384 3.315 3.315 577,496 +0.03(+0.84%)
Aug 22, 2022 3.260 3.325 3.260 3.288 617,584 -0.02(-0.56%)
Aug 19, 2022 3.334 3.360 3.288 3.306 696,275 -0.06(-1.91%)
Aug 18, 2022 3.352 3.402 3.334 3.371 555,918 +0.04(+1.09%)
Aug 17, 2022 3.343 3.366 3.307 3.334 655,771 -0.02(-0.54%)
Aug 16, 2022 3.352 3.384 3.316 3.352 857,007 +0.02(+0.54%)
Aug 15, 2022 3.398 3.398 3.262 3.334 1,286,510 -0.12(-3.41%)
Aug 12, 2022 3.470 3.479 3.416 3.452 845,145 -0.03(-0.78%)
Aug 11, 2022 3.516 3.561 3.470 3.479 964,421 +0.02(+0.52%)
Aug 10, 2022 3.380 3.470 3.343 3.461 951,161 +0.09(+2.69%)
Aug 09, 2022 3.380 3.416 3.343 3.371 485,500 -0.01(-0.27%)
Aug 08, 2022 3.371 3.425 3.345 3.380 597,506 +0.04(+1.08%)
Aug 05, 2022 3.343 3.393 3.298 3.343 640,619 +0.05(+1.37%)
Aug 04, 2022 3.407 3.416 3.262 3.298 847,998 -0.13(-3.70%)
Aug 03, 2022 3.443 3.470 3.389 3.425 805,216 -0.05(-1.56%)
Aug 02, 2022 3.497 3.525 3.434 3.479 858,090 -0.03(-0.78%)
Aug 01, 2022 3.407 3.534 3.380 3.507 883,099 +0.01(+0.26%)
Jul 29, 2022 3.534 3.570 3.420 3.497 1,056,845 -0.07(-2.03%)
Jul 28, 2022 3.624 3.661 3.516 3.570 1,125,862 +0.14(+4.23%)
Jul 27, 2022 3.316 3.425 3.307 3.425 748,147 +0.11(+3.28%)
Jul 26, 2022 3.316 3.362 3.298 3.316 756,066 +0.00(+0.00%)
Jul 25, 2022 3.262 3.334 3.235 3.316 741,767 +0.07(+2.23%)
Jul 22, 2022 3.362 3.371 3.217 3.244 661,395 -0.08(-2.45%)
Jul 21, 2022 3.362 3.362 3.235 3.325 726,742 +0.02(+0.55%)
Jul 20, 2022 3.262 3.316 3.212 3.307 958,364 +0.05(+1.67%)
Jul 19, 2022 3.153 3.271 3.153 3.253 674,419 +0.13(+4.06%)
Jul 18, 2022 3.108 3.212 3.108 3.126 823,600 +0.07(+2.37%)
Jul 15, 2022 2.999 3.063 2.942 3.053 1,008,353 +0.12(+4.01%)
Jul 14, 2022 2.863 2.936 2.836 2.936 949,014 +0.00(+0.00%)
Jul 13, 2022 2.881 2.953 2.827 2.936 1,053,656 +0.03(+0.93%)
Jul 12, 2022 2.954 2.972 2.881 2.909 1,238,874 -0.07(-2.43%)
Jul 11, 2022 3.035 3.035 2.945 2.981 759,408 -0.07(-2.37%)
Jul 08, 2022 3.108 3.144 2.981 3.053 1,147,745 -0.09(-2.88%)
Jul 07, 2022 3.126 3.221 3.053 3.144 1,500,819 +0.10(+3.27%)
Jul 06, 2022 3.226 3.226 2.931 3.044 1,676,579 -0.22(-6.67%)
Jul 05, 2022 3.244 3.280 3.154 3.262 1,265,158 -0.05(-1.37%)
Jul 01, 2022 3.443 3.443 3.289 3.307 1,334,171 -0.15(-4.45%)
Jun 30, 2022 3.416 3.524 3.389 3.461 1,188,747 +0.00(+0.00%)
Jun 29, 2022 3.561 3.588 3.439 3.461 904,328 -0.07(-2.05%)
Jun 28, 2022 3.633 3.724 3.488 3.534 1,363,559 -0.12(-3.23%)
Jun 27, 2022 3.479 3.697 3.479 3.651 1,232,474 +0.20(+5.77%)
Jun 24, 2022 3.497 3.570 3.452 3.452 3,044,731 -0.03(-0.78%)
Jun 23, 2022 3.434 3.534 3.375 3.479 2,239,641 +0.04(+1.05%)
Jun 22, 2022 3.679 3.724 3.425 3.443 2,589,317 -0.25(-6.86%)
Jun 21, 2022 3.661 3.796 3.660 3.697 1,315,142 +0.01(+0.25%)
Jun 17, 2022 3.697 3.760 3.606 3.688 1,476,579 +0.02(+0.49%)
Jun 16, 2022 3.733 3.760 3.633 3.670 1,354,469 -0.12(-3.11%)
Jun 15, 2022 3.787 3.815 3.715 3.787 1,324,006 +0.04(+0.97%)
Jun 14, 2022 3.742 3.950 3.724 3.751 1,763,788 +0.09(+2.48%)
Jun 13, 2022 3.905 3.905 3.661 3.661 1,777,893 -0.34(-8.60%)
Jun 10, 2022 4.005 4.068 3.941 4.005 1,026,321 -0.04(-0.90%)
Jun 09, 2022 4.195 4.195 4.023 4.041 1,537,084 -0.16(-3.88%)
Jun 08, 2022 4.512 4.512 4.168 4.204 3,343,455 -0.36(-7.94%)
Jun 07, 2022 4.548 4.639 4.476 4.567 2,270,412 +0.02(+0.40%)
Jun 06, 2022 4.450 4.548 4.425 4.548 2,639,131 +0.13(+3.05%)
Jun 03, 2022 4.297 4.432 4.279 4.414 1,227,349 +0.12(+2.71%)
Jun 02, 2022 4.351 4.387 4.261 4.297 1,426,392 -0.05(-1.24%)
Jun 01, 2022 4.369 4.423 4.199 4.351 1,629,305 +0.08(+1.89%)
May 31, 2022 4.297 4.396 4.193 4.270 2,082,850 -0.01(-0.21%)
May 27, 2022 4.082 4.324 4.010 4.279 2,290,019 +0.19(+4.61%)
May 26, 2022 4.046 4.144 3.974 4.091 1,815,413 -0.14(-3.39%)
May 25, 2022 4.261 4.315 4.082 4.234 1,901,107 +0.02(+0.43%)
May 24, 2022 4.145 4.261 4.104 4.217 2,887,653 +0.04(+1.08%)
May 23, 2022 3.947 4.181 3.867 4.172 3,253,091 +0.29(+7.39%)
May 20, 2022 3.858 3.965 3.795 3.885 1,015,355 +0.07(+1.88%)
May 19, 2022 3.669 3.907 3.651 3.813 1,591,498 +0.12(+3.16%)
May 18, 2022 3.813 3.831 3.629 3.696 1,223,927 -0.11(-2.83%)
May 17, 2022 3.804 3.853 3.732 3.804 991,269 +0.06(+1.68%)
May 16, 2022 3.633 3.777 3.633 3.741 951,771 +0.13(+3.47%)
May 13, 2022 3.607 3.705 3.598 3.615 1,053,807 +0.08(+2.28%)
May 12, 2022 3.571 3.589 3.414 3.535 1,032,130 -0.11(-2.96%)
May 11, 2022 3.660 3.781 3.624 3.642 1,115,536 -0.01(-0.25%)
May 10, 2022 3.553 3.714 3.553 3.651 1,155,332 +0.15(+4.36%)
May 09, 2022 3.759 3.759 3.472 3.499 1,734,739 -0.36(-9.30%)
May 06, 2022 3.858 3.916 3.723 3.858 654,710 +0.01(+0.23%)
May 05, 2022 3.921 3.956 3.732 3.849 788,744 -0.06(-1.61%)
May 04, 2022 3.903 3.965 3.817 3.912 653,761 +0.08(+2.11%)
May 03, 2022 3.768 3.862 3.723 3.831 925,518 +0.12(+3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.