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

Safe Bulkers Inc (NY: SB )

5.465 -0.045 (-0.82%)
Streaming Delayed Price Updated: 2:42 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 29, 2022 3.786 3.849 3.678 3.687 686,543 -0.08(-2.14%)
Apr 28, 2022 3.813 3.813 3.678 3.768 992,975 -0.03(-0.71%)
Apr 27, 2022 3.633 3.795 3.633 3.795 1,207,140 +0.18(+4.96%)
Apr 26, 2022 3.615 3.687 3.539 3.615 1,074,463 +0.01(+0.25%)
Apr 25, 2022 3.768 3.768 3.400 3.607 3,086,523 -0.23(-6.07%)
Apr 22, 2022 3.903 4.001 3.795 3.840 1,061,124 -0.08(-2.06%)
Apr 21, 2022 4.082 4.122 3.867 3.921 1,628,999 -0.13(-3.32%)
Apr 20, 2022 4.055 4.127 3.898 4.055 1,340,998 +0.00(+0.00%)
Apr 19, 2022 3.956 4.055 3.894 4.055 1,132,359 +0.09(+2.26%)
Apr 18, 2022 3.867 4.064 3.811 3.965 2,268,586 +0.14(+3.76%)
Apr 14, 2022 3.678 3.876 3.660 3.822 1,845,104 +0.21(+5.71%)
Apr 13, 2022 3.517 3.624 3.517 3.615 1,149,349 +0.14(+4.13%)
Apr 12, 2022 3.499 3.553 3.436 3.472 1,236,145 +0.01(+0.26%)
Apr 11, 2022 3.669 3.669 3.445 3.463 1,341,640 -0.20(-5.39%)
Apr 08, 2022 3.553 3.696 3.526 3.660 1,318,597 +0.08(+2.26%)
Apr 07, 2022 3.535 3.605 3.472 3.580 1,485,417 +0.03(+0.76%)
Apr 06, 2022 3.660 3.705 3.535 3.553 2,096,263 -0.15(-4.12%)
Apr 05, 2022 4.055 4.073 3.687 3.705 4,025,826 -0.35(-8.63%)
Apr 04, 2022 4.315 4.342 4.028 4.055 2,411,188 -0.22(-5.24%)
Apr 01, 2022 4.306 4.454 4.226 4.279 2,172,786 +0.01(+0.21%)
Mar 31, 2022 4.217 4.360 4.217 4.270 941,691 +0.05(+1.28%)
Mar 30, 2022 4.172 4.378 4.172 4.217 1,318,459 +0.05(+1.29%)
Mar 29, 2022 4.270 4.306 4.064 4.163 1,148,481 -0.11(-2.52%)
Mar 28, 2022 4.127 4.333 4.091 4.270 2,248,480 +0.15(+3.70%)
Mar 25, 2022 4.046 4.118 3.997 4.118 1,146,377 +0.07(+1.77%)
Mar 24, 2022 4.109 4.113 4.006 4.046 819,266 -0.05(-1.31%)
Mar 23, 2022 4.091 4.243 4.055 4.100 1,210,947 +0.01(+0.22%)
Mar 22, 2022 4.109 4.159 4.037 4.091 970,673 +0.01(+0.22%)
Mar 21, 2022 4.037 4.127 3.947 4.082 1,019,073 +0.04(+1.11%)
Mar 18, 2022 3.947 4.082 3.912 4.037 1,138,483 +0.07(+1.81%)
Mar 17, 2022 4.116 4.240 3.939 3.965 1,696,826 -0.20(-4.69%)
Mar 16, 2022 4.098 4.187 4.027 4.161 1,640,094 +0.12(+3.08%)
Mar 15, 2022 3.939 4.072 3.761 4.036 1,653,926 +0.05(+1.34%)
Mar 14, 2022 4.116 4.116 3.850 3.983 2,342,679 -0.12(-2.81%)
Mar 11, 2022 4.098 4.302 4.045 4.098 2,566,946 +0.09(+2.21%)
Mar 10, 2022 3.956 4.010 2,647,081 -0.14(-3.42%)
Mar 09, 2022 4.214 4.223 3.930 4.152 2,735,051 +0.20(+5.17%)
Mar 08, 2022 3.841 4.112 3.770 3.948 2,812,079 +0.15(+3.97%)
Mar 07, 2022 3.815 3.948 3.735 3.797 2,131,574 +0.01(+0.23%)
Mar 04, 2022 3.744 3.815 3.655 3.788 1,803,073 +0.02(+0.47%)
Mar 03, 2022 3.903 3.977 3.752 3.770 1,218,568 -0.13(-3.41%)
Mar 02, 2022 3.699 3.956 3.681 3.903 1,327,095 +0.25(+6.80%)
Mar 01, 2022 3.770 3.788 3.602 3.655 1,017,959 -0.05(-1.44%)
Feb 28, 2022 3.815 3.899 3.655 3.708 1,500,369 -0.13(-3.46%)
Feb 25, 2022 3.788 3.868 3.788 3.841 1,134,656 +0.10(+2.61%)
Feb 24, 2022 3.637 3.744 3.540 3.744 1,540,392 -0.02(-0.47%)
Feb 23, 2022 3.894 3.999 3.752 3.761 1,888,073 -0.16(-4.07%)
Feb 22, 2022 3.797 4.010 3.752 3.921 2,035,334 +0.10(+2.55%)
Feb 18, 2022 3.823 0 -0.14(-3.58%)
Feb 17, 2022 3.815 4.063 3.806 3.965 2,578,606 +0.17(+4.44%)
Feb 16, 2022 3.806 3.859 3.761 3.797 865,482 -0.01(-0.23%)
Feb 15, 2022 3.894 3.992 3.788 3.806 2,007,599 -0.09(-2.28%)
Feb 14, 2022 3.619 3.948 3.531 3.894 4,252,345 +0.25(+6.81%)
Feb 11, 2022 3.664 3.850 3.592 3.646 2,322,363 +0.00(+0.00%)
Feb 10, 2022 3.486 3.717 3.477 3.646 2,491,978 +0.12(+3.27%)
Feb 09, 2022 3.513 3.531 3.433 3.531 1,164,116 +0.09(+2.58%)
Feb 08, 2022 3.424 3.504 3.371 3.442 1,164,453 +0.04(+1.31%)
Feb 07, 2022 3.238 3.469 3.220 3.398 1,975,564 +0.20(+6.39%)
Feb 04, 2022 3.131 3.202 3.096 3.194 1,079,342 +0.04(+1.12%)
Feb 03, 2022 3.211 3.140 3.158 825,631 -0.11(-3.26%)
Feb 02, 2022 3.273 3.344 3.180 3.265 982,871 +0.03(+0.82%)
Feb 01, 2022 3.096 3.265 3.096 3.238 1,301,391 +0.14(+4.58%)
Jan 31, 2022 3.105 3.096 1,213,412 -0.02(-0.57%)
Jan 28, 2022 3.087 3.202 3.025 3.114 1,991,134 +0.04(+1.44%)
Jan 27, 2022 2.919 3.131 2.901 3.069 1,486,887 +0.20(+6.79%)
Jan 26, 2022 2.990 2.998 2.825 2.874 1,276,840 -0.06(-2.11%)
Jan 25, 2022 2.936 2.954 2.821 2.936 1,222,171 +0.02(+0.61%)
Jan 24, 2022 2.901 2.936 2.679 2.919 2,190,171 -0.04(-1.50%)
Jan 21, 2022 3.052 3.052 2.901 2.963 2,156,212 -0.11(-3.47%)
Jan 20, 2022 3.131 3.211 3.069 3.069 1,333,760 -0.04(-1.14%)
Jan 19, 2022 3.194 3.202 3.096 3.105 978,726 -0.07(-2.23%)
Jan 18, 2022 3.229 3.238 3.149 3.176 798,365 -0.06(-1.92%)
Jan 14, 2022 3.238 0 +0.04(+1.39%)
Jan 13, 2022 3.265 3.273 3.176 3.194 1,375,422 -0.08(-2.44%)
Jan 12, 2022 3.353 3.398 3.211 3.273 911,704 -0.04(-1.34%)
Jan 11, 2022 3.202 3.327 3.184 3.318 944,201 +0.09(+2.75%)
Jan 10, 2022 3.256 3.296 3.194 3.229 938,398 -0.07(-2.15%)
Jan 07, 2022 3.318 3.371 3.249 3.300 907,854 -0.01(-0.27%)
Jan 06, 2022 3.371 3.495 3.282 3.309 1,078,855 -0.05(-1.58%)
Jan 05, 2022 3.495 3.510 3.336 3.362 2,503,884 -0.13(-3.81%)
Jan 04, 2022 3.477 3.540 3.424 3.495 1,225,751 +0.06(+1.81%)
Jan 03, 2022 3.309 3.535 3.256 3.433 1,118,832 +0.09(+2.65%)
Dec 31, 2021 3.229 3.371 3.185 3.344 1,105,293 +0.12(+3.86%)
Dec 30, 2021 3.256 3.301 3.220 3.220 741,484 -0.04(-1.36%)
Dec 29, 2021 3.185 3.327 3.118 3.265 993,233 +0.10(+3.08%)
Dec 28, 2021 3.265 3.265 3.105 3.167 1,043,620 -0.09(-2.72%)
Dec 27, 2021 3.282 3.309 3.123 3.256 907,247 -0.02(-0.54%)
Dec 23, 2021 3.282 3.318 3.229 3.273 988,400 +0.00(+0.00%)
Dec 22, 2021 3.282 3.282 3.140 3.273 991,949 +0.06(+1.93%)
Dec 21, 2021 3.185 3.300 3.176 3.211 856,603 +0.06(+1.97%)
Dec 20, 2021 3.140 3.158 3.029 3.149 1,321,853 -0.05(-1.66%)
Dec 17, 2021 3.114 3.256 3.052 3.202 947,723 +0.03(+0.84%)
Dec 16, 2021 3.265 3.309 3.123 3.176 1,279,649 -0.03(-0.83%)
Dec 15, 2021 3.061 3.229 3.034 3.202 1,502,906 +0.14(+4.64%)
Dec 14, 2021 3.105 3.185 3.025 3.061 1,463,715 -0.10(-3.09%)
Dec 13, 2021 3.371 3.406 3.158 3.158 1,039,991 -0.20(-6.07%)
Dec 10, 2021 3.451 3.477 3.353 3.362 887,051 -0.07(-2.07%)
Dec 09, 2021 3.548 3.575 3.424 3.433 999,432 -0.17(-4.68%)
Dec 08, 2021 3.735 3.761 3.584 3.602 1,400,076 -0.03(-0.73%)
Dec 07, 2021 3.717 3.832 3.611 3.628 2,057,173 +0.02(+0.49%)
Dec 06, 2021 3.211 3.660 3.087 3.611 4,759,006 +0.43(+13.37%)
Dec 03, 2021 3.247 3.273 3.131 3.185 895,986 -0.04(-1.37%)
Dec 02, 2021 2.998 3.273 2.998 3.229 1,405,686 +0.21(+7.06%)
Dec 01, 2021 3.318 3.335 2.963 3.016 1,938,338 -0.20(-6.08%)
Nov 30, 2021 3.362 3.406 3.123 3.211 1,777,748 -0.15(-4.49%)
Nov 29, 2021 3.238 3.433 3.167 3.362 2,679,269 +0.23(+7.37%)
Nov 26, 2021 3.043 3.149 3.007 3.131 796,867 -0.05(-1.67%)
Nov 24, 2021 3.061 3.265 3.007 3.185 1,096,100 +0.11(+3.46%)
Nov 23, 2021 3.105 3.158 2.998 3.078 1,271,623 +0.01(+0.29%)
Nov 22, 2021 3.087 3.202 3.052 3.069 1,061,461 +0.02(+0.58%)
Nov 19, 2021 3.114 3.149 3.043 3.052 1,682,361 -0.07(-2.27%)
Nov 18, 2021 3.061 3.158 3.123 3.123 1,153,165 +0.04(+1.44%)
Nov 17, 2021 3.087 3.123 3.043 3.078 981,631 -0.01(-0.29%)
Nov 16, 2021 3.202 3.202 3.025 3.087 2,771,672 -0.15(-4.66%)
Nov 15, 2021 3.318 3.353 3.140 3.238 1,747,313 -0.09(-2.67%)
Nov 12, 2021 3.309 3.344 3.247 3.327 892,610 +0.02(+0.54%)
Nov 11, 2021 3.371 3.442 3.300 3.309 1,180,250 +0.00(+0.00%)
Nov 10, 2021 3.451 3.309 1,890,697 -0.18(-5.09%)
Nov 09, 2021 3.460 3.513 3.336 3.486 1,965,998 +0.09(+2.61%)
Nov 08, 2021 3.406 3.491 3.344 3.398 2,402,094 +0.03(+0.79%)
Nov 05, 2021 3.726 3.744 3.331 3.371 5,035,607 -0.32(-8.65%)
Nov 04, 2021 3.965 3.974 3.646 3.690 2,402,464 -0.20(-5.24%)
Nov 03, 2021 3.903 3.930 3.786 3.894 1,132,247 +0.07(+1.86%)
Nov 02, 2021 3.948 3.948 3.628 3.823 2,587,677 -0.23(-5.69%)
Nov 01, 2021 3.992 4.072 3.943 4.054 1,605,448 +0.10(+2.47%)
Oct 29, 2021 3.983 3.983 3.870 3.956 914,430 -0.01(-0.22%)
Oct 28, 2021 3.965 4.019 3.894 3.965 1,169,794 +0.06(+1.59%)
Oct 27, 2021 3.992 4.072 3.868 3.903 1,905,596 -0.13(-3.30%)
Oct 26, 2021 4.294 3.992 4.036 2,097,683 -0.22(-5.21%)
Oct 25, 2021 4.134 4.267 4.109 4.258 1,562,890 +0.12(+2.78%)
Oct 22, 2021 4.152 4.178 4.090 4.143 1,068,482 -0.04(-0.85%)
Oct 21, 2021 4.214 4.249 4.063 4.178 1,621,527 -0.04(-1.05%)
Oct 20, 2021 4.249 4.276 4.090 4.223 1,232,331 +0.01(+0.21%)
Oct 19, 2021 4.169 4.382 4.152 4.214 1,911,847 +0.05(+1.28%)
Oct 18, 2021 4.027 4.187 3.948 4.161 2,193,417 +0.07(+1.74%)
Oct 15, 2021 4.143 4.205 4.081 4.090 1,339,460 +0.01(+0.22%)
Oct 14, 2021 4.302 4.320 4.045 4.081 1,889,534 -0.14(-3.36%)
Oct 13, 2021 4.365 4.391 4.054 4.223 2,818,826 -0.16(-3.64%)
Oct 12, 2021 4.427 4.462 4.302 4.382 1,443,479 -0.06(-1.40%)
Oct 11, 2021 4.356 4.569 4.355 4.444 1,469,978 +0.09(+2.04%)
Oct 08, 2021 4.480 4.498 4.267 4.356 1,825,182 -0.11(-2.39%)
Oct 07, 2021 4.569 4.604 4.316 4.462 2,404,550 -0.04(-0.98%)
Oct 06, 2021 4.418 4.533 4.365 4.506 1,338,736 -0.06(-1.36%)
Oct 05, 2021 4.400 4.640 4.400 4.569 1,812,517 +0.27(+6.40%)
Oct 04, 2021 4.737 4.788 4.205 4.294 3,335,507 -0.39(-8.33%)
Oct 01, 2021 4.542 4.826 4.533 4.684 2,863,402 +0.10(+2.13%)
Sep 30, 2021 4.267 4.604 4.214 4.586 2,470,053 +0.32(+7.48%)
Sep 29, 2021 4.569 4.595 4.231 4.267 2,270,659 -0.28(-6.24%)
Sep 28, 2021 4.480 4.577 4.267 4.551 2,745,278 +0.17(+3.85%)
Sep 27, 2021 4.302 4.595 4.294 4.382 2,445,875 +0.06(+1.44%)
Sep 24, 2021 4.161 4.453 4.098 4.320 1,938,825 +0.06(+1.46%)
Sep 23, 2021 4.294 4.311 4.027 4.258 2,163,771 +0.03(+0.63%)
Sep 22, 2021 4.027 4.276 3.956 4.231 2,359,506 +0.33(+8.41%)
Sep 21, 2021 3.948 4.026 3.788 3.903 2,174,392 +0.12(+3.29%)
Sep 20, 2021 3.992 4.116 3.770 3.779 3,902,358 -0.54(-12.53%)
Sep 17, 2021 4.418 4.489 4.114 4.320 3,627,028 -0.12(-2.79%)
Sep 16, 2021 4.613 4.755 4.294 4.444 3,909,587 -0.17(-3.65%)
Sep 15, 2021 4.391 4.702 4.356 4.613 5,629,350 +0.27(+6.12%)
Sep 14, 2021 4.373 4.434 4.223 4.347 3,869,694 +0.07(+1.66%)
Sep 13, 2021 3.868 4.338 3.815 4.276 8,881,683 +0.61(+16.71%)
Sep 10, 2021 3.681 3.886 3.619 3.664 3,722,131 +0.06(+1.72%)
Sep 09, 2021 3.575 3.668 3.548 3.602 958,045 +0.04(+0.99%)
Sep 08, 2021 3.664 3.708 3.495 3.566 1,163,000 -0.04(-0.99%)
Sep 07, 2021 3.637 3.761 3.566 3.602 1,227,867 -0.11(-2.87%)
Sep 03, 2021 3.584 3.735 3.542 3.708 946,130 +0.12(+3.21%)
Sep 02, 2021 3.593 3.752 3.548 3.593 1,206,839 +0.03(+0.75%)
Sep 01, 2021 3.602 3.619 3.495 3.566 1,084,369 -0.02(-0.49%)
Aug 31, 2021 3.619 3.655 3.433 3.584 1,649,559 -0.12(-3.12%)
Aug 30, 2021 3.717 3.770 3.673 3.699 1,904,893 -0.02(-0.48%)
Aug 27, 2021 3.495 3.726 3.486 3.717 1,674,743 +0.24(+6.89%)
Aug 26, 2021 3.486 3.548 3.451 3.477 1,097,562 +0.01(+0.26%)
Aug 25, 2021 3.371 3.495 3.291 3.469 1,502,589 +0.09(+2.62%)
Aug 24, 2021 3.309 3.389 3.282 3.380 1,205,147 +0.10(+2.97%)
Aug 23, 2021 3.238 3.300 3.202 3.282 891,005 +0.12(+3.93%)
Aug 20, 2021 3.069 3.220 3.016 3.158 880,357 +0.11(+3.49%)
Aug 19, 2021 3.202 3.291 2.981 3.052 1,930,351 -0.16(-4.97%)
Aug 18, 2021 3.087 3.309 3.061 3.211 2,196,370 +0.19(+6.16%)
Aug 17, 2021 3.043 3.109 2.998 3.025 996,204 -0.06(-2.01%)
Aug 16, 2021 3.025 3.105 2.972 3.087 728,111 +0.03(+0.87%)
Aug 13, 2021 3.034 3.109 2.990 3.061 1,354,763 +0.02(+0.58%)
Aug 12, 2021 3.087 3.087 2.981 3.043 473,086 -0.04(-1.44%)
Aug 11, 2021 2.990 3.096 2.954 3.087 804,730 +0.12(+4.19%)
Aug 10, 2021 2.865 3.007 2.821 2.963 702,736 +0.10(+3.41%)
Aug 09, 2021 2.972 2.990 2.865 2.865 830,978 -0.12(-4.15%)
Aug 06, 2021 3.078 3.123 2.927 2.990 716,341 -0.04(-1.46%)
Aug 05, 2021 2.910 3.096 2.910 3.034 1,028,423 +0.13(+4.59%)
Aug 04, 2021 2.998 3.031 2.883 2.901 684,387 -0.12(-4.11%)
Aug 03, 2021 3.052 3.087 2.914 3.025 897,291 -0.03(-0.87%)
Aug 02, 2021 2.981 3.105 2.972 3.052 1,293,250 +0.09(+2.99%)
Jul 30, 2021 3.007 3.034 2.927 2.963 801,650 -0.04(-1.47%)
Jul 29, 2021 2.936 3.025 2.803 3.007 1,296,195 +0.12(+3.99%)
Jul 28, 2021 2.839 2.919 2.754 2.892 929,937 +0.08(+2.84%)
Jul 27, 2021 3.052 3.052 2.723 2.812 1,300,197 -0.19(-6.21%)
Jul 26, 2021 2.919 3.105 2.919 2.998 689,078 +0.05(+1.81%)
Jul 23, 2021 2.972 2.972 2.856 2.945 689,239 +0.00(+0.00%)
Jul 22, 2021 3.096 3.105 2.861 2.945 1,108,837 -0.07(-2.35%)
Jul 21, 2021 2.901 3.034 2.874 3.016 1,054,936 +0.19(+6.58%)
Jul 20, 2021 2.848 2.870 2.768 2.830 1,203,951 +0.02(+0.63%)
Jul 19, 2021 2.706 2.963 2.644 2.812 1,801,682 +0.06(+2.26%)
Jul 16, 2021 2.972 2.998 2.723 2.750 1,881,486 -0.21(-7.19%)
Jul 15, 2021 2.910 2.998 2.889 2.963 801,781 +0.05(+1.83%)
Jul 14, 2021 2.954 3.043 2.901 2.910 1,700,954 +0.00(+0.00%)
Jul 13, 2021 3.131 3.131 2.892 2.910 1,754,943 -0.23(-7.34%)
Jul 12, 2021 3.149 3.158 3.016 3.140 1,606,063 -0.04(-1.12%)
Jul 09, 2021 3.149 3.220 3.068 3.176 1,397,863 +0.11(+3.47%)
Jul 08, 2021 3.149 3.207 3.052 3.069 2,057,191 -0.20(-5.98%)
Jul 07, 2021 3.318 3.344 3.180 3.265 1,544,338 +0.01(+0.27%)
Jul 06, 2021 3.344 3.353 3.220 3.256 1,310,071 -0.06(-1.87%)
Jul 02, 2021 3.415 3.424 3.285 3.318 1,654,584 -0.08(-2.35%)
Jul 01, 2021 3.548 3.548 3.371 3.398 1,612,238 -0.16(-4.49%)
Jun 30, 2021 3.504 3.584 3.442 3.557 803,408 +0.04(+1.01%)
Jun 29, 2021 3.548 3.619 3.477 3.522 849,993 +0.00(+0.00%)
Jun 28, 2021 3.681 3.708 3.442 3.522 1,532,757 -0.14(-3.87%)
Jun 25, 2021 3.726 3.921 3.637 3.664 3,015,998 +0.01(+0.24%)
Jun 24, 2021 3.460 3.699 3.433 3.655 2,275,934 +0.25(+7.29%)
Jun 23, 2021 3.460 3.531 3.371 3.406 2,063,401 -0.05(-1.54%)
Jun 22, 2021 3.389 3.504 3.371 3.460 2,547,108 +0.02(+0.52%)
Jun 21, 2021 3.451 3.477 3.389 3.442 2,241,511 +0.01(+0.26%)
Jun 18, 2021 3.415 3.477 3.406 3.433 2,371,014 -0.03(-0.77%)
Jun 17, 2021 3.522 3.637 3.398 3.460 2,572,730 -0.11(-2.99%)
Jun 16, 2021 3.460 3.593 3.442 3.566 3,155,270 +0.12(+3.61%)
Jun 15, 2021 3.548 3.557 3.353 3.442 3,013,018 +0.00(+0.00%)
Jun 14, 2021 3.903 3.912 3.309 3.442 5,762,185 -0.42(-10.80%)
Jun 11, 2021 3.735 3.859 3.726 3.859 2,555,007 +0.15(+4.07%)
Jun 10, 2021 3.655 3.735 3.611 3.708 2,450,688 +0.20(+5.56%)
Jun 09, 2021 3.424 3.628 3.398 3.513 3,095,585 +0.20(+5.88%)
Jun 08, 2021 3.282 3.362 3.247 3.318 1,213,172 +0.05(+1.63%)
Jun 07, 2021 3.282 3.291 3.167 3.265 2,167,164 +0.00(+0.00%)
Jun 04, 2021 3.282 3.300 3.105 3.265 2,659,881 +0.01(+0.27%)
Jun 03, 2021 3.433 3.460 3.238 3.256 2,329,520 -0.18(-5.17%)
Jun 02, 2021 3.291 3.464 3.247 3.433 4,903,509 +0.15(+4.59%)
Jun 01, 2021 3.309 3.349 3.238 3.282 1,983,415 +0.01(+0.27%)
May 28, 2021 3.282 3.300 3.202 3.273 2,524,933 -0.01(-0.27%)
May 27, 2021 3.282 3.317 3.158 3.282 3,299,660 -0.13(-3.90%)
May 26, 2021 3.486 3.504 3.300 3.415 2,152,368 -0.02(-0.52%)
May 25, 2021 3.859 3.859 3.415 3.433 3,289,961 -0.48(-12.24%)
May 24, 2021 3.646 3.956 3.566 3.912 3,502,225 +0.27(+7.56%)
May 21, 2021 3.460 3.717 3.353 3.637 3,109,566 +0.16(+4.59%)
May 20, 2021 3.486 3.495 3.247 3.477 2,588,495 -0.01(-0.25%)
May 19, 2021 3.451 3.522 3.300 3.486 3,027,130 +0.02(+0.51%)
May 18, 2021 3.486 3.540 3.398 3.469 1,872,840 +0.04(+1.30%)
May 17, 2021 3.477 3.513 3.336 3.424 1,933,250 -0.12(-3.50%)
May 14, 2021 3.406 3.602 3.308 3.548 1,601,532 +0.10(+2.83%)
May 13, 2021 3.424 3.611 3.353 3.451 2,111,304 +0.04(+1.04%)
May 12, 2021 3.637 3.664 3.389 3.415 2,732,324 -0.30(-8.11%)
May 11, 2021 3.726 3.877 3.504 3.717 2,904,929 -0.20(-5.20%)
May 10, 2021 3.726 3.930 3.557 3.921 4,217,056 +0.37(+10.50%)
May 07, 2021 3.548 3.699 3.460 3.548 2,294,959 +0.04(+1.27%)
May 06, 2021 3.362 3.761 3.336 3.504 2,967,545 -0.06(-1.74%)
May 05, 2021 3.637 3.815 3.477 3.566 2,719,951 -0.17(-4.51%)
May 04, 2021 3.548 3.815 3.220 3.735 4,215,068 +0.23(+6.58%)
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.