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

Safe Bulkers Inc (NY: SB )

5.580 +0.180 (+3.33%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 3.482 3.491 3.421 3.435 469,939 -0.02(-0.54%)
Apr 27, 2023 3.378 3.463 3.362 3.454 553,894 +0.08(+2.22%)
Apr 26, 2023 3.407 3.435 3.303 3.378 725,058 -0.06(-1.64%)
Apr 25, 2023 3.519 3.519 3.369 3.435 876,942 -0.11(-3.17%)
Apr 24, 2023 3.472 3.557 3.472 3.547 658,635 +0.11(+3.28%)
Apr 21, 2023 3.454 3.454 3.322 3.435 1,141,182 -0.08(-2.14%)
Apr 20, 2023 3.463 3.562 3.454 3.510 721,288 +0.03(+0.81%)
Apr 19, 2023 3.482 3.529 3.411 3.482 1,088,412 -0.05(-1.33%)
Apr 18, 2023 3.538 3.599 3.501 3.529 479,763 +0.00(+0.00%)
Apr 17, 2023 3.613 3.613 3.501 3.529 651,610 -0.08(-2.08%)
Apr 14, 2023 3.613 3.613 3.566 3.604 812,957 +0.02(+0.52%)
Apr 13, 2023 3.501 3.604 3.486 3.585 1,058,978 +0.11(+3.24%)
Apr 12, 2023 3.482 3.515 3.463 3.472 598,727 +0.01(+0.27%)
Apr 11, 2023 3.444 3.501 3.435 3.463 839,208 +0.02(+0.54%)
Apr 10, 2023 3.332 3.463 3.332 3.444 665,312 +0.07(+1.94%)
Apr 06, 2023 3.435 3.444 3.341 3.378 1,224,054 -0.05(-1.37%)
Apr 05, 2023 3.369 3.449 3.308 3.425 1,164,468 -0.03(-0.82%)
Apr 04, 2023 3.472 3.472 3.397 3.454 1,059,433 +0.03(+0.82%)
Apr 03, 2023 3.454 3.454 3.388 3.425 886,558 -0.04(-1.08%)
Mar 31, 2023 3.454 3.496 3.425 3.463 609,250 +0.02(+0.54%)
Mar 30, 2023 3.463 3.482 3.397 3.444 827,967 -0.02(-0.54%)
Mar 29, 2023 3.472 3.510 3.435 3.463 819,196 +0.03(+0.82%)
Mar 28, 2023 3.378 3.454 3.378 3.435 862,859 +0.02(+0.55%)
Mar 27, 2023 3.435 3.444 3.374 3.416 1,055,024 +0.00(+0.00%)
Mar 24, 2023 3.303 3.444 3.294 3.416 1,234,000 +0.08(+2.54%)
Mar 23, 2023 3.350 3.463 3.332 3.332 1,551,515 -0.02(-0.56%)
Mar 22, 2023 3.407 3.435 3.332 3.350 1,375,741 -0.06(-1.65%)
Mar 21, 2023 3.285 3.501 3.285 3.407 1,330,191 +0.21(+6.45%)
Mar 20, 2023 3.172 3.264 3.163 3.200 1,192,272 +0.08(+2.40%)
Mar 17, 2023 3.256 3.266 3.097 3.125 1,633,332 -0.13(-4.03%)
Mar 16, 2023 3.228 3.271 3.153 3.256 1,036,136 +0.01(+0.29%)
Mar 15, 2023 3.360 3.383 3.219 3.247 1,468,336 -0.22(-6.23%)
Mar 14, 2023 3.378 3.519 3.369 3.463 1,377,167 +0.15(+4.53%)
Mar 13, 2023 3.303 3.374 3.256 3.313 1,814,008 -0.05(-1.40%)
Mar 10, 2023 3.332 3.407 3.303 3.360 1,384,158 +0.03(+0.84%)
Mar 09, 2023 3.416 3.435 3.275 3.332 1,655,810 -0.13(-3.79%)
Mar 08, 2023 3.416 3.463 3.407 3.463 616,724 +0.05(+1.37%)
Mar 07, 2023 3.425 3.472 3.407 3.416 691,294 -0.02(-0.55%)
Mar 06, 2023 3.501 3.508 3.416 3.435 1,084,862 -0.10(-2.92%)
Mar 03, 2023 3.529 3.547 3.430 3.538 823,581 +0.03(+0.80%)
Mar 02, 2023 3.491 3.547 3.472 3.510 1,234,833 -0.07(-1.84%)
Mar 01, 2023 3.519 3.576 3.483 3.576 963,796 +0.06(+1.60%)
Feb 28, 2023 3.566 3.594 3.486 3.519 1,230,269 +0.05(+1.35%)
Feb 27, 2023 3.398 3.565 3.398 3.472 1,526,830 +0.10(+3.02%)
Feb 24, 2023 3.315 3.431 3.287 3.370 1,363,070 +0.02(+0.55%)
Feb 23, 2023 3.158 3.389 3.158 3.352 1,685,857 +0.20(+6.47%)
Feb 22, 2023 3.028 3.158 3.028 3.148 1,027,908 +0.17(+5.59%)
Feb 21, 2023 2.991 3.065 2.982 2.982 1,208,507 -0.03(-0.92%)
Feb 17, 2023 3.065 3.083 3.000 3.009 542,058 -0.05(-1.52%)
Feb 16, 2023 2.963 3.083 2.963 3.056 777,989 +0.08(+2.80%)
Feb 15, 2023 3.056 3.056 2.963 2.972 825,148 -0.06(-1.83%)
Feb 14, 2023 3.028 3.093 3.009 3.028 528,642 -0.02(-0.61%)
Feb 13, 2023 3.019 3.065 2.982 3.046 277,380 +0.02(+0.61%)
Feb 10, 2023 2.982 3.045 2.972 3.028 666,426 +0.05(+1.55%)
Feb 09, 2023 3.056 3.079 2.982 2.982 585,066 -0.05(-1.53%)
Feb 08, 2023 2.991 3.046 2.991 3.028 526,236 +0.02(+0.62%)
Feb 07, 2023 2.963 3.042 2.963 3.009 614,539 +0.03(+0.93%)
Feb 06, 2023 3.009 3.060 2.974 2.982 772,754 -0.09(-3.01%)
Feb 03, 2023 3.074 3.120 3.046 3.074 501,924 -0.03(-0.90%)
Feb 02, 2023 3.148 3.162 3.014 3.102 1,944,972 -0.01(-0.30%)
Feb 01, 2023 3.093 3.139 3.019 3.111 1,671,676 +0.06(+2.13%)
Jan 31, 2023 2.972 3.056 2.945 3.046 1,017,349 +0.12(+4.11%)
Jan 30, 2023 2.954 3.028 2.926 2.926 999,030 -0.06(-2.17%)
Jan 27, 2023 2.945 2.991 2.945 2.991 579,453 +0.05(+1.57%)
Jan 26, 2023 2.945 2.961 2.852 2.945 584,441 +0.03(+0.95%)
Jan 25, 2023 2.889 2.926 2.847 2.917 733,397 +0.00(+0.00%)
Jan 24, 2023 2.945 2.945 2.880 2.917 465,740 +0.02(+0.64%)
Jan 23, 2023 2.954 3.014 2.870 2.898 1,286,717 -0.06(-1.88%)
Jan 20, 2023 2.870 2.954 2.852 2.954 705,050 +0.11(+3.91%)
Jan 19, 2023 2.824 2.852 2.778 2.843 495,577 +0.02(+0.66%)
Jan 18, 2023 2.908 2.988 2.815 2.824 820,661 -0.07(-2.56%)
Jan 17, 2023 2.815 2.917 2.810 2.898 846,214 +0.10(+3.64%)
Jan 13, 2023 2.796 2.861 2.787 2.796 520,113 -0.05(-1.63%)
Jan 12, 2023 2.833 2.889 2.815 2.843 618,630 +0.00(+0.00%)
Jan 11, 2023 2.852 2.880 2.796 2.843 1,197,126 +0.07(+2.68%)
Jan 10, 2023 2.658 2.778 2.639 2.769 897,215 +0.08(+3.10%)
Jan 09, 2023 2.778 2.820 2.685 2.685 817,994 -0.06(-2.36%)
Jan 06, 2023 2.630 2.759 2.611 2.750 851,550 +0.16(+6.07%)
Jan 05, 2023 2.546 2.602 2.509 2.593 662,033 +0.02(+0.72%)
Jan 04, 2023 2.620 2.623 2.519 2.574 785,736 -0.07(-2.80%)
Jan 03, 2023 2.695 2.796 2.630 2.648 973,732 -0.05(-1.72%)
Dec 30, 2022 2.658 2.713 2.639 2.695 814,789 +0.00(+0.00%)
Dec 29, 2022 2.583 2.704 2.546 2.695 440,388 +0.08(+3.19%)
Dec 28, 2022 2.695 2.700 2.602 2.611 574,758 -0.09(-3.42%)
Dec 27, 2022 2.759 2.759 2.648 2.704 382,509 -0.03(-1.02%)
Dec 23, 2022 2.658 2.736 2.639 2.732 702,192 +0.06(+2.43%)
Dec 22, 2022 2.787 2.829 2.639 2.667 1,501,641 -0.18(-6.19%)
Dec 21, 2022 2.713 2.926 2.713 2.843 2,040,261 +0.17(+6.23%)
Dec 20, 2022 2.574 2.685 2.556 2.676 618,941 +0.10(+3.96%)
Dec 19, 2022 2.611 2.611 2.532 2.574 906,177 -0.02(-0.71%)
Dec 16, 2022 2.602 2.634 2.578 2.593 1,396,653 -0.04(-1.41%)
Dec 15, 2022 2.602 2.638 2.583 2.630 504,902 +0.04(+1.43%)
Dec 14, 2022 2.565 2.593 2.546 2.593 639,938 +0.03(+1.08%)
Dec 13, 2022 2.611 2.639 2.556 2.565 858,978 +0.06(+2.21%)
Dec 12, 2022 2.509 2.546 2.482 2.509 582,912 -0.02(-0.73%)
Dec 09, 2022 2.509 2.565 2.482 2.528 609,128 +0.02(+0.74%)
Dec 08, 2022 2.435 2.519 2.421 2.509 920,469 +0.10(+4.23%)
Dec 07, 2022 2.556 2.556 2.400 2.407 1,180,748 -0.19(-7.14%)
Dec 06, 2022 2.574 2.611 2.532 2.593 1,698,070 +0.07(+2.94%)
Dec 05, 2022 2.556 2.625 2.500 2.519 812,424 -0.01(-0.37%)
Dec 02, 2022 2.528 2.537 2.482 2.528 959,399 -0.03(-1.09%)
Dec 01, 2022 2.658 2.658 2.546 2.556 795,848 -0.08(-3.16%)
Nov 30, 2022 2.611 2.653 2.556 2.639 1,334,550 +0.04(+1.42%)
Nov 29, 2022 2.639 2.722 2.593 2.602 751,837 -0.02(-0.71%)
Nov 28, 2022 2.759 2.759 2.565 2.620 895,418 -0.10(-3.74%)
Nov 25, 2022 2.676 2.759 2.658 2.722 309,361 +0.08(+3.16%)
Nov 23, 2022 2.675 2.675 2.621 2.639 991,552 +0.00(+0.00%)
Nov 22, 2022 2.684 2.703 2.639 2.639 743,665 -0.04(-1.36%)
Nov 21, 2022 2.666 2.684 2.557 2.675 868,402 +0.00(+0.00%)
Nov 18, 2022 2.785 2.785 2.658 2.675 781,240 -0.06(-2.33%)
Nov 17, 2022 2.721 2.775 2.676 2.739 840,940 -0.01(-0.33%)
Nov 16, 2022 2.830 2.830 2.748 2.748 1,291,114 -0.10(-3.51%)
Nov 15, 2022 2.821 2.853 2.794 2.848 2,078,059 +0.08(+2.96%)
Nov 14, 2022 2.721 2.785 2.671 2.766 2,035,482 +0.04(+1.33%)
Nov 11, 2022 2.603 2.748 2.575 2.730 1,761,211 +0.19(+7.53%)
Nov 10, 2022 2.548 2.612 2.475 2.539 1,706,385 +0.11(+4.49%)
Nov 09, 2022 2.530 2.575 2.430 2.430 609,955 -0.09(-3.61%)
Nov 08, 2022 2.621 2.630 2.512 2.521 668,650 -0.05(-2.12%)
Nov 07, 2022 2.475 2.589 2.466 2.575 1,293,553 +0.11(+4.43%)
Nov 04, 2022 2.357 2.484 2.339 2.466 814,486 +0.16(+7.11%)
Nov 03, 2022 2.375 2.375 2.293 2.302 369,321 -0.02(-0.78%)
Nov 02, 2022 2.393 2.411 2.311 2.320 511,226 -0.06(-2.67%)
Nov 01, 2022 2.348 2.421 2.339 2.384 817,444 +0.08(+3.56%)
Oct 31, 2022 2.357 2.384 2.284 2.302 885,472 -0.11(-4.53%)
Oct 28, 2022 2.357 2.411 2.311 2.411 1,419,747 +0.07(+3.11%)
Oct 27, 2022 2.475 2.493 2.330 2.339 1,268,943 -0.13(-5.17%)
Oct 26, 2022 2.502 2.521 2.457 2.466 616,561 -0.04(-1.45%)
Oct 25, 2022 2.411 2.502 2.389 2.502 882,693 +0.07(+3.00%)
Oct 24, 2022 2.448 2.448 2.375 2.430 682,028 -0.03(-1.11%)
Oct 21, 2022 2.430 2.475 2.348 2.457 1,145,765 +0.04(+1.50%)
Oct 20, 2022 2.466 2.475 2.402 2.421 905,889 -0.08(-3.27%)
Oct 19, 2022 2.530 2.539 2.452 2.502 669,561 -0.05(-2.14%)
Oct 18, 2022 2.566 2.566 2.498 2.557 1,143,308 +0.05(+2.18%)
Oct 17, 2022 2.475 2.518 2.457 2.502 857,994 +0.05(+1.85%)
Oct 14, 2022 2.439 2.475 2.411 2.457 1,003,070 +0.04(+1.50%)
Oct 13, 2022 2.248 2.430 2.248 2.421 1,034,912 +0.09(+3.91%)
Oct 12, 2022 2.266 2.339 2.248 2.330 819,582 +0.04(+1.59%)
Oct 11, 2022 2.266 2.339 2.229 2.293 1,681,997 +0.01(+0.40%)
Oct 10, 2022 2.430 2.430 2.270 2.284 864,342 -0.11(-4.56%)
Oct 07, 2022 2.375 2.421 2.339 2.393 939,930 +0.00(+0.00%)
Oct 06, 2022 2.466 2.471 2.357 2.393 938,937 -0.07(-2.95%)
Oct 05, 2022 2.348 2.484 2.330 2.466 1,457,007 +0.09(+3.83%)
Oct 04, 2022 2.366 2.421 2.339 2.375 1,000,173 +0.08(+3.57%)
Oct 03, 2022 2.293 2.343 2.275 2.293 875,931 +0.05(+2.02%)
Sep 30, 2022 2.229 2.310 2.229 2.248 1,450,871 +0.05(+2.07%)
Sep 29, 2022 2.266 2.266 2.139 2.202 1,832,514 -0.09(-3.97%)
Sep 28, 2022 2.348 2.348 2.275 2.293 1,651,979 -0.08(-3.45%)
Sep 27, 2022 2.375 2.411 2.284 2.375 1,761,967 +0.02(+0.77%)
Sep 26, 2022 2.466 2.498 2.339 2.357 1,719,272 -0.16(-6.50%)
Sep 23, 2022 2.630 2.639 2.457 2.521 1,608,759 -0.14(-5.14%)
Sep 22, 2022 2.730 2.775 2.630 2.657 1,007,326 -0.08(-2.99%)
Sep 21, 2022 2.866 2.885 2.730 2.739 1,438,945 -0.13(-4.44%)
Sep 20, 2022 2.794 2.885 2.757 2.866 1,432,461 +0.18(+6.78%)
Sep 19, 2022 2.748 2.753 2.657 2.684 1,539,293 -0.09(-3.28%)
Sep 16, 2022 2.894 2.907 2.775 2.775 1,686,949 -0.17(-5.86%)
Sep 15, 2022 2.985 3.003 2.939 2.948 531,535 -0.04(-1.22%)
Sep 14, 2022 2.985 3.021 2.957 2.985 1,091,746 +0.01(+0.31%)
Sep 13, 2022 2.939 3.039 2.930 2.976 1,112,622 -0.05(-1.51%)
Sep 12, 2022 3.021 3.058 2.994 3.021 781,670 +0.05(+1.84%)
Sep 09, 2022 2.930 2.985 2.921 2.967 682,973 +0.08(+2.84%)
Sep 08, 2022 2.794 2.903 2.794 2.885 1,125,731 +0.09(+3.26%)
Sep 07, 2022 2.848 2.857 2.785 2.794 1,237,887 -0.06(-2.23%)
Sep 06, 2022 2.894 2.939 2.857 2.857 763,641 -0.06(-2.18%)
Sep 02, 2022 2.948 2.962 2.894 2.921 689,315 +0.02(+0.63%)
Sep 01, 2022 2.921 2.967 2.894 2.903 746,151 +0.00(+0.00%)
Aug 31, 2022 2.903 2.957 2.876 2.903 1,230,657 +0.01(+0.31%)
Aug 30, 2022 2.957 2.957 2.821 2.894 1,531,182 -0.06(-2.15%)
Aug 29, 2022 3.012 3.067 2.957 2.957 931,055 -0.09(-2.99%)
Aug 26, 2022 3.130 3.139 3.003 3.048 1,434,815 -0.09(-2.90%)
Aug 25, 2022 3.240 3.253 3.103 3.139 1,097,662 -0.05(-1.43%)
Aug 24, 2022 3.285 3.294 3.176 3.185 1,021,552 -0.10(-3.05%)
Aug 23, 2022 3.294 3.353 3.285 3.285 582,844 +0.03(+0.84%)
Aug 22, 2022 3.230 3.294 3.230 3.258 623,302 -0.02(-0.56%)
Aug 19, 2022 3.303 3.329 3.258 3.276 702,722 -0.06(-1.91%)
Aug 18, 2022 3.322 3.371 3.304 3.340 561,066 +0.04(+1.09%)
Aug 17, 2022 3.313 3.335 3.277 3.304 661,843 -0.02(-0.54%)
Aug 16, 2022 3.322 3.353 3.286 3.322 864,943 +0.02(+0.54%)
Aug 15, 2022 3.367 3.367 3.232 3.304 1,298,422 -0.12(-3.41%)
Aug 12, 2022 3.438 3.447 3.385 3.420 852,971 -0.03(-0.78%)
Aug 11, 2022 3.483 3.528 3.438 3.447 973,351 +0.02(+0.52%)
Aug 10, 2022 3.349 3.438 3.313 3.429 959,968 +0.09(+2.69%)
Aug 09, 2022 3.349 3.385 3.313 3.340 489,996 -0.01(-0.27%)
Aug 08, 2022 3.340 3.394 3.314 3.349 603,038 +0.04(+1.08%)
Aug 05, 2022 3.313 3.362 3.268 3.313 646,551 +0.04(+1.37%)
Aug 04, 2022 3.376 3.385 3.232 3.268 855,850 -0.13(-3.70%)
Aug 03, 2022 3.412 3.438 3.358 3.394 812,671 -0.05(-1.56%)
Aug 02, 2022 3.465 3.492 3.403 3.447 866,035 -0.03(-0.78%)
Aug 01, 2022 3.376 3.501 3.349 3.474 891,276 +0.01(+0.26%)
Jul 29, 2022 3.501 3.537 3.389 3.465 1,066,631 -0.07(-2.03%)
Jul 28, 2022 3.591 3.627 3.483 3.537 1,136,286 +0.14(+4.23%)
Jul 27, 2022 3.286 3.394 3.277 3.394 755,074 +0.11(+3.28%)
Jul 26, 2022 3.286 3.331 3.268 3.286 763,067 +0.00(+0.00%)
Jul 25, 2022 3.232 3.304 3.205 3.286 748,636 +0.07(+2.23%)
Jul 22, 2022 3.331 3.340 3.187 3.214 667,519 -0.08(-2.45%)
Jul 21, 2022 3.331 3.331 3.205 3.295 733,471 +0.02(+0.55%)
Jul 20, 2022 3.232 3.286 3.183 3.277 967,238 +0.05(+1.67%)
Jul 19, 2022 3.124 3.241 3.124 3.223 680,663 +0.13(+4.06%)
Jul 18, 2022 3.079 3.183 3.079 3.097 831,225 +0.07(+2.37%)
Jul 15, 2022 2.972 3.034 2.915 3.025 1,017,689 +0.12(+4.01%)
Jul 14, 2022 2.837 2.909 2.810 2.909 957,801 +0.00(+0.00%)
Jul 13, 2022 2.855 2.925 2.801 2.909 1,063,412 +0.03(+0.93%)
Jul 12, 2022 2.927 2.945 2.855 2.882 1,250,345 -0.07(-2.43%)
Jul 11, 2022 3.007 3.007 2.918 2.954 766,440 -0.07(-2.37%)
Jul 08, 2022 3.079 3.115 2.954 3.025 1,158,372 -0.09(-2.88%)
Jul 07, 2022 3.097 3.192 3.025 3.115 1,514,715 +0.10(+3.27%)
Jul 06, 2022 3.196 3.196 2.904 3.016 1,692,103 -0.22(-6.67%)
Jul 05, 2022 3.214 3.250 3.125 3.232 1,276,872 -0.04(-1.37%)
Jul 01, 2022 3.412 3.412 3.259 3.277 1,346,525 -0.15(-4.45%)
Jun 30, 2022 3.385 3.491 3.358 3.429 1,199,754 +0.00(+0.00%)
Jun 29, 2022 3.528 3.555 3.407 3.429 912,701 -0.07(-2.05%)
Jun 28, 2022 3.600 3.690 3.456 3.501 1,376,185 -0.12(-3.23%)
Jun 27, 2022 3.447 3.663 3.447 3.618 1,243,886 +0.20(+5.77%)
Jun 24, 2022 3.465 3.537 3.420 3.420 3,072,923 -0.03(-0.78%)
Jun 23, 2022 3.403 3.501 3.344 3.447 2,260,378 +0.04(+1.05%)
Jun 22, 2022 3.645 3.690 3.394 3.412 2,613,292 -0.25(-6.86%)
Jun 21, 2022 3.627 3.761 3.626 3.663 1,327,319 +0.01(+0.25%)
Jun 17, 2022 3.663 3.726 3.573 3.654 1,490,251 +0.02(+0.49%)
Jun 16, 2022 3.699 3.726 3.600 3.636 1,367,010 -0.12(-3.11%)
Jun 15, 2022 3.753 3.780 3.681 3.753 1,336,266 +0.04(+0.97%)
Jun 14, 2022 3.708 3.914 3.690 3.717 1,780,119 +0.09(+2.48%)
Jun 13, 2022 3.869 3.869 3.627 3.627 1,794,355 -0.34(-8.60%)
Jun 10, 2022 3.968 4.031 3.905 3.968 1,035,824 -0.04(-0.90%)
Jun 09, 2022 4.157 4.157 3.986 4.004 1,551,316 -0.16(-3.88%)
Jun 08, 2022 4.471 4.471 4.130 4.166 3,374,413 -0.36(-7.94%)
Jun 07, 2022 4.507 4.597 4.435 4.525 2,291,434 +0.02(+0.40%)
Jun 06, 2022 4.409 4.507 4.384 4.507 2,663,567 +0.13(+3.05%)
Jun 03, 2022 4.258 4.391 4.240 4.373 1,238,714 +0.12(+2.71%)
Jun 02, 2022 4.311 4.347 4.222 4.258 1,439,599 -0.05(-1.24%)
Jun 01, 2022 4.329 4.382 4.160 4.311 1,644,391 +0.08(+1.89%)
May 31, 2022 4.258 4.356 4.154 4.231 2,102,136 -0.01(-0.21%)
May 27, 2022 4.045 4.285 3.973 4.240 2,311,223 +0.19(+4.61%)
May 26, 2022 4.009 4.106 3.938 4.053 1,832,222 -0.14(-3.39%)
May 25, 2022 4.222 4.276 4.045 4.196 1,918,709 +0.02(+0.43%)
May 24, 2022 4.107 4.222 4.067 4.178 2,914,391 +0.04(+1.08%)
May 23, 2022 3.911 4.142 3.831 4.133 3,283,213 +0.28(+7.39%)
May 20, 2022 3.822 3.929 3.760 3.849 1,024,757 +0.07(+1.88%)
May 19, 2022 3.636 3.871 3.618 3.778 1,606,234 +0.12(+3.16%)
May 18, 2022 3.778 3.796 3.596 3.662 1,235,260 -0.11(-2.83%)
May 17, 2022 3.769 3.818 3.698 3.769 1,000,447 +0.06(+1.68%)
May 16, 2022 3.600 3.742 3.600 3.707 960,584 +0.12(+3.47%)
May 13, 2022 3.573 3.671 3.565 3.582 1,063,565 +0.08(+2.28%)
May 12, 2022 3.538 3.556 3.382 3.502 1,041,686 -0.11(-2.96%)
May 11, 2022 3.627 3.747 3.591 3.609 1,125,865 -0.01(-0.25%)
May 10, 2022 3.520 3.680 3.520 3.618 1,166,030 +0.15(+4.36%)
May 09, 2022 3.725 3.725 3.440 3.467 1,750,801 -0.36(-9.30%)
May 06, 2022 3.822 3.880 3.689 3.822 660,772 +0.01(+0.23%)
May 05, 2022 3.885 3.920 3.698 3.813 796,047 -0.06(-1.61%)
May 04, 2022 3.867 3.929 3.782 3.876 659,815 +0.08(+2.11%)
May 03, 2022 3.733 3.827 3.689 3.796 934,088 +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.