Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

5.570 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 3.483 3.492 3.422 3.436 469,793 -0.02(-0.54%)
Apr 27, 2023 3.380 3.464 3.363 3.455 553,723 +0.08(+2.22%)
Apr 26, 2023 3.408 3.436 3.304 3.380 724,833 -0.06(-1.64%)
Apr 25, 2023 3.520 3.520 3.370 3.436 876,671 -0.11(-3.17%)
Apr 24, 2023 3.473 3.558 3.473 3.549 658,431 +0.11(+3.28%)
Apr 21, 2023 3.455 3.455 3.323 3.436 1,140,828 -0.08(-2.14%)
Apr 20, 2023 3.464 3.563 3.455 3.511 721,065 +0.03(+0.81%)
Apr 19, 2023 3.483 3.530 3.412 3.483 1,088,075 -0.05(-1.33%)
Apr 18, 2023 3.539 3.600 3.502 3.530 479,615 +0.00(+0.00%)
Apr 17, 2023 3.614 3.614 3.502 3.530 651,408 -0.08(-2.08%)
Apr 14, 2023 3.614 3.614 3.567 3.605 812,706 +0.02(+0.52%)
Apr 13, 2023 3.502 3.605 3.487 3.586 1,058,650 +0.11(+3.24%)
Apr 12, 2023 3.483 3.516 3.464 3.473 598,541 +0.01(+0.27%)
Apr 11, 2023 3.445 3.502 3.436 3.464 838,949 +0.02(+0.55%)
Apr 10, 2023 3.333 3.464 3.333 3.445 665,106 +0.07(+1.94%)
Apr 06, 2023 3.436 3.445 3.342 3.380 1,223,675 -0.05(-1.37%)
Apr 05, 2023 3.370 3.450 3.309 3.426 1,164,108 -0.03(-0.82%)
Apr 04, 2023 3.473 3.473 3.398 3.455 1,059,105 +0.03(+0.82%)
Apr 03, 2023 3.455 3.455 3.389 3.426 886,283 -0.04(-1.08%)
Mar 31, 2023 3.455 3.497 3.426 3.464 609,062 +0.02(+0.55%)
Mar 30, 2023 3.464 3.483 3.398 3.445 827,710 -0.02(-0.54%)
Mar 29, 2023 3.473 3.511 3.436 3.464 818,943 +0.03(+0.82%)
Mar 28, 2023 3.380 3.455 3.380 3.436 862,592 +0.02(+0.55%)
Mar 27, 2023 3.436 3.445 3.375 3.417 1,054,698 +0.00(+0.00%)
Mar 24, 2023 3.304 3.445 3.295 3.417 1,233,618 +0.08(+2.54%)
Mar 23, 2023 3.351 3.464 3.333 3.333 1,551,035 -0.02(-0.56%)
Mar 22, 2023 3.408 3.436 3.333 3.351 1,375,315 -0.06(-1.65%)
Mar 21, 2023 3.286 3.502 3.286 3.408 1,329,780 +0.21(+6.45%)
Mar 20, 2023 3.173 3.265 3.164 3.201 1,191,903 +0.08(+2.40%)
Mar 17, 2023 3.257 3.267 3.098 3.126 1,632,827 -0.13(-4.03%)
Mar 16, 2023 3.229 3.272 3.154 3.257 1,035,816 +0.01(+0.29%)
Mar 15, 2023 3.361 3.384 3.220 3.248 1,467,882 -0.22(-6.23%)
Mar 14, 2023 3.380 3.520 3.370 3.464 1,376,740 +0.15(+4.53%)
Mar 13, 2023 3.304 3.375 3.257 3.314 1,813,447 -0.05(-1.40%)
Mar 10, 2023 3.333 3.408 3.304 3.361 1,383,729 +0.03(+0.85%)
Mar 09, 2023 3.417 3.436 3.276 3.333 1,655,298 -0.13(-3.79%)
Mar 08, 2023 3.417 3.464 3.408 3.464 616,533 +0.05(+1.37%)
Mar 07, 2023 3.426 3.473 3.408 3.417 691,080 -0.02(-0.55%)
Mar 06, 2023 3.502 3.509 3.417 3.436 1,084,527 -0.10(-2.92%)
Mar 03, 2023 3.530 3.549 3.431 3.539 823,326 +0.03(+0.80%)
Mar 02, 2023 3.492 3.549 3.473 3.511 1,234,451 -0.07(-1.84%)
Mar 01, 2023 3.520 3.577 3.484 3.577 963,498 +0.06(+1.60%)
Feb 28, 2023 3.567 3.595 3.487 3.520 1,229,888 +0.05(+1.35%)
Feb 27, 2023 3.399 3.566 3.399 3.473 1,526,358 +0.10(+3.02%)
Feb 24, 2023 3.316 3.432 3.288 3.372 1,362,648 +0.02(+0.55%)
Feb 23, 2023 3.158 3.390 3.158 3.353 1,685,335 +0.20(+6.47%)
Feb 22, 2023 3.029 3.158 3.029 3.149 1,027,590 +0.17(+5.59%)
Feb 21, 2023 2.992 3.066 2.983 2.983 1,208,133 -0.03(-0.92%)
Feb 17, 2023 3.066 3.084 3.001 3.010 541,890 -0.05(-1.52%)
Feb 16, 2023 2.964 3.084 2.964 3.057 777,748 +0.08(+2.80%)
Feb 15, 2023 3.057 3.057 2.964 2.973 824,893 -0.06(-1.84%)
Feb 14, 2023 3.029 3.094 3.010 3.029 528,479 -0.02(-0.61%)
Feb 13, 2023 3.020 3.066 2.983 3.047 277,295 +0.02(+0.61%)
Feb 10, 2023 2.983 3.046 2.973 3.029 666,220 +0.05(+1.55%)
Feb 09, 2023 3.057 3.080 2.983 2.983 584,885 -0.05(-1.53%)
Feb 08, 2023 2.992 3.047 2.992 3.029 526,073 +0.02(+0.62%)
Feb 07, 2023 2.964 3.043 2.964 3.010 614,349 +0.03(+0.93%)
Feb 06, 2023 3.010 3.061 2.975 2.983 772,515 -0.09(-3.01%)
Feb 03, 2023 3.075 3.121 3.047 3.075 501,769 -0.03(-0.90%)
Feb 02, 2023 3.149 3.163 3.015 3.103 1,944,370 -0.01(-0.30%)
Feb 01, 2023 3.094 3.140 3.020 3.112 1,671,159 +0.06(+2.13%)
Jan 31, 2023 2.973 3.057 2.945 3.047 1,017,034 +0.12(+4.11%)
Jan 30, 2023 2.955 3.029 2.927 2.927 998,721 -0.06(-2.17%)
Jan 27, 2023 2.945 2.992 2.945 2.992 579,273 +0.05(+1.57%)
Jan 26, 2023 2.945 2.962 2.853 2.945 584,260 +0.03(+0.95%)
Jan 25, 2023 2.890 2.927 2.848 2.918 733,170 +0.00(+0.00%)
Jan 24, 2023 2.945 2.945 2.881 2.918 465,596 +0.02(+0.64%)
Jan 23, 2023 2.955 3.015 2.871 2.899 1,286,319 -0.06(-1.88%)
Jan 20, 2023 2.871 2.955 2.853 2.955 704,832 +0.11(+3.91%)
Jan 19, 2023 2.825 2.853 2.779 2.844 495,424 +0.02(+0.66%)
Jan 18, 2023 2.908 2.989 2.816 2.825 820,407 -0.07(-2.56%)
Jan 17, 2023 2.816 2.918 2.811 2.899 845,952 +0.10(+3.64%)
Jan 13, 2023 2.797 2.862 2.788 2.797 519,952 -0.05(-1.63%)
Jan 12, 2023 2.834 2.890 2.816 2.844 618,439 +0.00(+0.00%)
Jan 11, 2023 2.853 2.881 2.797 2.844 1,196,756 +0.07(+2.68%)
Jan 10, 2023 2.658 2.779 2.640 2.769 896,938 +0.08(+3.10%)
Jan 09, 2023 2.779 2.820 2.686 2.686 817,740 -0.06(-2.36%)
Jan 06, 2023 2.631 2.760 2.612 2.751 851,287 +0.16(+6.07%)
Jan 05, 2023 2.547 2.603 2.510 2.593 661,828 +0.02(+0.72%)
Jan 04, 2023 2.621 2.623 2.519 2.575 785,493 -0.07(-2.80%)
Jan 03, 2023 2.695 2.797 2.631 2.649 973,430 -0.05(-1.72%)
Dec 30, 2022 2.658 2.714 2.640 2.695 814,537 +0.00(+0.00%)
Dec 29, 2022 2.584 2.705 2.547 2.695 440,252 +0.08(+3.19%)
Dec 28, 2022 2.695 2.701 2.603 2.612 574,580 -0.09(-3.42%)
Dec 27, 2022 2.760 2.760 2.649 2.705 382,391 -0.03(-1.02%)
Dec 23, 2022 2.658 2.737 2.640 2.732 701,975 +0.06(+2.43%)
Dec 22, 2022 2.788 2.830 2.640 2.668 1,501,177 -0.18(-6.19%)
Dec 21, 2022 2.714 2.927 2.714 2.844 2,039,629 +0.17(+6.23%)
Dec 20, 2022 2.575 2.686 2.556 2.677 618,750 +0.10(+3.96%)
Dec 19, 2022 2.612 2.612 2.533 2.575 905,896 -0.02(-0.71%)
Dec 16, 2022 2.603 2.635 2.578 2.593 1,396,221 -0.04(-1.41%)
Dec 15, 2022 2.603 2.639 2.584 2.631 504,745 +0.04(+1.43%)
Dec 14, 2022 2.566 2.593 2.547 2.593 639,740 +0.03(+1.08%)
Dec 13, 2022 2.612 2.640 2.556 2.566 858,712 +0.06(+2.21%)
Dec 12, 2022 2.510 2.547 2.482 2.510 582,731 -0.02(-0.73%)
Dec 09, 2022 2.510 2.566 2.482 2.529 608,939 +0.02(+0.74%)
Dec 08, 2022 2.436 2.519 2.422 2.510 920,184 +0.10(+4.23%)
Dec 07, 2022 2.556 2.556 2.401 2.408 1,180,382 -0.19(-7.14%)
Dec 06, 2022 2.575 2.612 2.533 2.593 1,697,545 +0.07(+2.94%)
Dec 05, 2022 2.556 2.626 2.501 2.519 812,173 -0.01(-0.37%)
Dec 02, 2022 2.529 2.538 2.482 2.529 959,102 -0.03(-1.09%)
Dec 01, 2022 2.658 2.658 2.547 2.556 795,602 -0.08(-3.16%)
Nov 30, 2022 2.612 2.654 2.556 2.640 1,334,137 +0.04(+1.42%)
Nov 29, 2022 2.640 2.723 2.593 2.603 751,605 -0.02(-0.71%)
Nov 28, 2022 2.760 2.760 2.566 2.621 895,141 -0.10(-3.74%)
Nov 25, 2022 2.677 2.760 2.658 2.723 309,266 +0.08(+3.16%)
Nov 23, 2022 2.676 2.676 2.622 2.640 991,245 +0.00(+0.00%)
Nov 22, 2022 2.685 2.704 2.640 2.640 743,434 -0.04(-1.36%)
Nov 21, 2022 2.667 2.685 2.558 2.676 868,133 +0.00(+0.00%)
Nov 18, 2022 2.785 2.785 2.659 2.676 780,998 -0.06(-2.33%)
Nov 17, 2022 2.722 2.776 2.677 2.740 840,680 -0.01(-0.33%)
Nov 16, 2022 2.831 2.831 2.749 2.749 1,290,714 -0.10(-3.51%)
Nov 15, 2022 2.822 2.854 2.795 2.849 2,077,416 +0.08(+2.96%)
Nov 14, 2022 2.722 2.785 2.672 2.767 2,034,852 +0.04(+1.33%)
Nov 11, 2022 2.603 2.749 2.576 2.731 1,760,666 +0.19(+7.53%)
Nov 10, 2022 2.549 2.612 2.476 2.540 1,705,857 +0.11(+4.49%)
Nov 09, 2022 2.531 2.576 2.430 2.430 609,766 -0.09(-3.61%)
Nov 08, 2022 2.622 2.631 2.512 2.521 668,443 -0.05(-2.12%)
Nov 07, 2022 2.476 2.590 2.467 2.576 1,293,153 +0.11(+4.43%)
Nov 04, 2022 2.358 2.485 2.339 2.467 814,234 +0.16(+7.11%)
Nov 03, 2022 2.376 2.376 2.294 2.303 369,207 -0.02(-0.78%)
Nov 02, 2022 2.394 2.412 2.312 2.321 511,068 -0.06(-2.67%)
Nov 01, 2022 2.349 2.421 2.339 2.385 817,191 +0.08(+3.56%)
Oct 31, 2022 2.358 2.385 2.285 2.303 885,198 -0.11(-4.53%)
Oct 28, 2022 2.358 2.412 2.312 2.412 1,419,307 +0.07(+3.11%)
Oct 27, 2022 2.476 2.494 2.330 2.339 1,268,551 -0.13(-5.17%)
Oct 26, 2022 2.503 2.521 2.458 2.467 616,371 -0.04(-1.45%)
Oct 25, 2022 2.412 2.503 2.389 2.503 882,420 +0.07(+3.00%)
Oct 24, 2022 2.449 2.449 2.376 2.430 681,817 -0.03(-1.11%)
Oct 21, 2022 2.430 2.476 2.349 2.458 1,145,411 +0.04(+1.50%)
Oct 20, 2022 2.467 2.476 2.403 2.421 905,608 -0.08(-3.27%)
Oct 19, 2022 2.531 2.540 2.453 2.503 669,353 -0.05(-2.13%)
Oct 18, 2022 2.567 2.567 2.499 2.558 1,142,954 +0.05(+2.18%)
Oct 17, 2022 2.476 2.518 2.458 2.503 857,728 +0.05(+1.85%)
Oct 14, 2022 2.440 2.476 2.412 2.458 1,002,759 +0.04(+1.50%)
Oct 13, 2022 2.248 2.430 2.248 2.421 1,034,591 +0.09(+3.91%)
Oct 12, 2022 2.267 2.339 2.248 2.330 819,328 +0.04(+1.59%)
Oct 11, 2022 2.267 2.339 2.230 2.294 1,681,476 +0.01(+0.40%)
Oct 10, 2022 2.430 2.430 2.271 2.285 864,075 -0.11(-4.56%)
Oct 07, 2022 2.376 2.421 2.339 2.394 939,639 +0.00(+0.00%)
Oct 06, 2022 2.467 2.471 2.358 2.394 938,647 -0.07(-2.95%)
Oct 05, 2022 2.349 2.485 2.330 2.467 1,456,556 +0.09(+3.83%)
Oct 04, 2022 2.367 2.421 2.339 2.376 999,864 +0.08(+3.57%)
Oct 03, 2022 2.294 2.344 2.276 2.294 875,660 +0.05(+2.02%)
Sep 30, 2022 2.230 2.310 2.230 2.248 1,450,422 +0.05(+2.07%)
Sep 29, 2022 2.267 2.267 2.140 2.203 1,831,946 -0.09(-3.97%)
Sep 28, 2022 2.349 2.349 2.276 2.294 1,651,468 -0.08(-3.45%)
Sep 27, 2022 2.376 2.412 2.285 2.376 1,761,421 +0.02(+0.77%)
Sep 26, 2022 2.467 2.499 2.339 2.358 1,718,740 -0.16(-6.50%)
Sep 23, 2022 2.631 2.640 2.458 2.521 1,608,261 -0.14(-5.14%)
Sep 22, 2022 2.731 2.776 2.631 2.658 1,007,014 -0.08(-2.99%)
Sep 21, 2022 2.867 2.886 2.731 2.740 1,438,499 -0.13(-4.44%)
Sep 20, 2022 2.795 2.886 2.758 2.867 1,432,018 +0.18(+6.78%)
Sep 19, 2022 2.749 2.754 2.658 2.685 1,538,816 -0.09(-3.28%)
Sep 16, 2022 2.895 2.908 2.776 2.776 1,686,427 -0.17(-5.86%)
Sep 15, 2022 2.986 3.004 2.940 2.949 531,371 -0.04(-1.22%)
Sep 14, 2022 2.986 3.022 2.958 2.986 1,091,408 +0.01(+0.31%)
Sep 13, 2022 2.940 3.040 2.931 2.977 1,112,278 -0.05(-1.51%)
Sep 12, 2022 3.022 3.059 2.995 3.022 781,428 +0.05(+1.84%)
Sep 09, 2022 2.931 2.986 2.922 2.967 682,761 +0.08(+2.84%)
Sep 08, 2022 2.795 2.904 2.795 2.886 1,125,383 +0.09(+3.26%)
Sep 07, 2022 2.849 2.858 2.785 2.795 1,237,504 -0.06(-2.23%)
Sep 06, 2022 2.895 2.940 2.858 2.858 763,404 -0.06(-2.18%)
Sep 02, 2022 2.949 2.963 2.895 2.922 689,101 +0.02(+0.63%)
Sep 01, 2022 2.922 2.967 2.895 2.904 745,920 +0.00(+0.00%)
Aug 31, 2022 2.904 2.958 2.876 2.904 1,230,276 +0.01(+0.31%)
Aug 30, 2022 2.958 2.958 2.822 2.895 1,530,708 -0.06(-2.15%)
Aug 29, 2022 3.013 3.068 2.958 2.958 930,767 -0.09(-2.99%)
Aug 26, 2022 3.131 3.140 3.004 3.049 1,434,371 -0.09(-2.90%)
Aug 25, 2022 3.241 3.254 3.104 3.140 1,097,322 -0.05(-1.43%)
Aug 24, 2022 3.286 3.295 3.177 3.186 1,021,236 -0.10(-3.05%)
Aug 23, 2022 3.295 3.354 3.286 3.286 582,663 +0.03(+0.84%)
Aug 22, 2022 3.231 3.295 3.231 3.259 623,109 -0.02(-0.56%)
Aug 19, 2022 3.304 3.330 3.259 3.277 702,505 -0.06(-1.91%)
Aug 18, 2022 3.323 3.372 3.305 3.341 560,892 +0.04(+1.09%)
Aug 17, 2022 3.314 3.336 3.278 3.305 661,638 -0.02(-0.54%)
Aug 16, 2022 3.323 3.354 3.287 3.323 864,675 +0.02(+0.54%)
Aug 15, 2022 3.368 3.368 3.233 3.305 1,298,020 -0.12(-3.41%)
Aug 12, 2022 3.439 3.448 3.386 3.422 852,707 -0.03(-0.78%)
Aug 11, 2022 3.484 3.529 3.439 3.448 973,050 +0.02(+0.52%)
Aug 10, 2022 3.350 3.439 3.314 3.431 959,671 +0.09(+2.69%)
Aug 09, 2022 3.350 3.386 3.314 3.341 489,844 -0.01(-0.27%)
Aug 08, 2022 3.341 3.395 3.315 3.350 602,851 +0.04(+1.08%)
Aug 05, 2022 3.314 3.363 3.269 3.314 646,351 +0.04(+1.37%)
Aug 04, 2022 3.377 3.386 3.233 3.269 855,585 -0.13(-3.70%)
Aug 03, 2022 3.413 3.439 3.359 3.395 812,420 -0.05(-1.56%)
Aug 02, 2022 3.466 3.493 3.404 3.448 865,767 -0.03(-0.78%)
Aug 01, 2022 3.377 3.502 3.350 3.475 891,000 +0.01(+0.26%)
Jul 29, 2022 3.502 3.538 3.390 3.466 1,066,301 -0.07(-2.03%)
Jul 28, 2022 3.592 3.628 3.484 3.538 1,135,935 +0.14(+4.23%)
Jul 27, 2022 3.287 3.395 3.278 3.395 754,840 +0.11(+3.28%)
Jul 26, 2022 3.287 3.332 3.269 3.287 762,831 +0.00(+0.00%)
Jul 25, 2022 3.233 3.305 3.206 3.287 748,404 +0.07(+2.23%)
Jul 22, 2022 3.332 3.341 3.188 3.215 667,313 -0.08(-2.45%)
Jul 21, 2022 3.332 3.332 3.206 3.296 733,244 +0.02(+0.55%)
Jul 20, 2022 3.233 3.287 3.184 3.278 966,939 +0.05(+1.67%)
Jul 19, 2022 3.125 3.242 3.125 3.224 680,453 +0.13(+4.06%)
Jul 18, 2022 3.080 3.184 3.080 3.098 830,968 +0.07(+2.37%)
Jul 15, 2022 2.973 3.035 2.916 3.026 1,017,374 +0.12(+4.01%)
Jul 14, 2022 2.838 2.910 2.811 2.910 957,505 +0.00(+0.00%)
Jul 13, 2022 2.856 2.926 2.802 2.910 1,063,083 +0.03(+0.93%)
Jul 12, 2022 2.928 2.946 2.856 2.883 1,249,959 -0.07(-2.43%)
Jul 11, 2022 3.008 3.008 2.919 2.955 766,203 -0.07(-2.37%)
Jul 08, 2022 3.080 3.116 2.955 3.026 1,158,014 -0.09(-2.88%)
Jul 07, 2022 3.098 3.193 3.026 3.116 1,514,246 +0.10(+3.27%)
Jul 06, 2022 3.197 3.197 2.905 3.017 1,691,579 -0.22(-6.67%)
Jul 05, 2022 3.215 3.251 3.126 3.233 1,276,477 -0.04(-1.37%)
Jul 01, 2022 3.413 3.413 3.260 3.278 1,346,108 -0.15(-4.45%)
Jun 30, 2022 3.386 3.492 3.359 3.431 1,199,383 +0.00(+0.00%)
Jun 29, 2022 3.529 3.556 3.408 3.431 912,419 -0.07(-2.05%)
Jun 28, 2022 3.601 3.691 3.457 3.502 1,375,759 -0.12(-3.23%)
Jun 27, 2022 3.448 3.664 3.448 3.619 1,243,501 +0.20(+5.77%)
Jun 24, 2022 3.466 3.538 3.422 3.422 3,071,973 -0.03(-0.78%)
Jun 23, 2022 3.404 3.502 3.345 3.448 2,259,679 +0.04(+1.05%)
Jun 22, 2022 3.646 3.691 3.395 3.413 2,612,484 -0.25(-6.86%)
Jun 21, 2022 3.628 3.762 3.627 3.664 1,326,908 +0.01(+0.25%)
Jun 17, 2022 3.664 3.727 3.574 3.655 1,489,790 +0.02(+0.49%)
Jun 16, 2022 3.700 3.727 3.601 3.637 1,366,587 -0.12(-3.11%)
Jun 15, 2022 3.754 3.781 3.682 3.754 1,335,852 +0.04(+0.97%)
Jun 14, 2022 3.709 3.915 3.691 3.718 1,779,569 +0.09(+2.48%)
Jun 13, 2022 3.871 3.871 3.628 3.628 1,793,800 -0.34(-8.60%)
Jun 10, 2022 3.969 4.032 3.906 3.969 1,035,504 -0.04(-0.90%)
Jun 09, 2022 4.158 4.158 3.987 4.005 1,550,836 -0.16(-3.88%)
Jun 08, 2022 4.472 4.472 4.131 4.167 3,373,369 -0.36(-7.94%)
Jun 07, 2022 4.508 4.598 4.436 4.526 2,290,725 +0.02(+0.40%)
Jun 06, 2022 4.410 4.508 4.385 4.508 2,662,743 +0.13(+3.05%)
Jun 03, 2022 4.259 4.393 4.241 4.375 1,238,330 +0.12(+2.71%)
Jun 02, 2022 4.313 4.348 4.224 4.259 1,439,154 -0.05(-1.24%)
Jun 01, 2022 4.330 4.384 4.161 4.313 1,643,882 +0.08(+1.89%)
May 31, 2022 4.259 4.357 4.155 4.233 2,101,485 -0.01(-0.21%)
May 27, 2022 4.046 4.286 3.974 4.241 2,310,507 +0.19(+4.61%)
May 26, 2022 4.010 4.107 3.939 4.055 1,831,655 -0.14(-3.39%)
May 25, 2022 4.224 4.277 4.046 4.197 1,918,116 +0.02(+0.43%)
May 24, 2022 4.108 4.224 4.068 4.179 2,913,488 +0.04(+1.08%)
May 23, 2022 3.912 4.144 3.832 4.135 3,282,196 +0.28(+7.39%)
May 20, 2022 3.823 3.930 3.761 3.850 1,024,439 +0.07(+1.88%)
May 19, 2022 3.637 3.872 3.619 3.779 1,605,737 +0.12(+3.16%)
May 18, 2022 3.779 3.797 3.597 3.663 1,234,877 -0.11(-2.83%)
May 17, 2022 3.770 3.819 3.699 3.770 1,000,137 +0.06(+1.68%)
May 16, 2022 3.601 3.743 3.601 3.708 960,286 +0.12(+3.47%)
May 13, 2022 3.575 3.672 3.566 3.583 1,063,236 +0.08(+2.28%)
May 12, 2022 3.539 3.557 3.383 3.503 1,041,364 -0.11(-2.96%)
May 11, 2022 3.628 3.748 3.592 3.610 1,125,516 -0.01(-0.25%)
May 10, 2022 3.521 3.681 3.521 3.619 1,165,669 +0.15(+4.36%)
May 09, 2022 3.726 3.726 3.441 3.468 1,750,259 -0.36(-9.30%)
May 06, 2022 3.823 3.881 3.690 3.823 660,567 +0.01(+0.23%)
May 05, 2022 3.886 3.921 3.699 3.815 795,800 -0.06(-1.61%)
May 04, 2022 3.868 3.930 3.783 3.877 659,610 +0.08(+2.11%)
May 03, 2022 3.735 3.828 3.690 3.797 933,799 +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.