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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2021 2.200 2.209 2.102 2.173 583,970 -0.03(-1.21%)
Mar 30, 2021 2.173 2.218 2.031 2.200 681,363 +0.02(+0.81%)
Mar 29, 2021 2.333 2.333 2.147 2.182 863,840 -0.16(-6.82%)
Mar 26, 2021 2.457 2.475 2.280 2.342 674,780 -0.04(-1.86%)
Mar 25, 2021 2.280 2.395 2.173 2.386 1,073,532 +0.11(+4.67%)
Mar 24, 2021 2.395 2.413 2.280 2.280 1,021,313 -0.05(-2.28%)
Mar 23, 2021 2.528 2.537 2.315 2.333 1,410,671 -0.20(-7.72%)
Mar 22, 2021 2.573 2.644 2.502 2.528 1,017,336 -0.03(-1.04%)
Mar 19, 2021 2.466 2.599 2.422 2.555 1,963,468 +0.02(+0.70%)
Mar 18, 2021 2.510 2.688 2.493 2.537 2,855,786 +0.03(+1.06%)
Mar 17, 2021 2.395 2.581 2.289 2.510 1,015,279 +0.12(+5.20%)
Mar 16, 2021 2.564 2.564 2.369 2.386 1,119,241 -0.18(-6.92%)
Mar 15, 2021 2.590 2.608 2.493 2.564 661,121 +0.03(+1.05%)
Mar 12, 2021 2.573 2.573 2.422 2.537 774,993 -0.04(-1.38%)
Mar 11, 2021 2.502 2.573 2.484 2.573 1,265,556 +0.07(+2.84%)
Mar 10, 2021 2.404 2.573 2.386 2.502 1,535,753 +0.10(+4.06%)
Mar 09, 2021 2.431 2.431 2.369 2.404 626,419 +0.00(+0.00%)
Mar 08, 2021 2.440 2.440 2.351 2.404 588,193 -0.04(-1.45%)
Mar 05, 2021 2.413 2.448 2.329 2.440 699,692 +0.02(+0.73%)
Mar 04, 2021 2.510 2.528 2.395 2.422 967,973 -0.11(-4.21%)
Mar 03, 2021 2.555 2.555 2.431 2.528 637,618 -0.01(-0.35%)
Mar 02, 2021 2.573 2.573 2.466 2.537 781,003 +0.02(+0.70%)
Mar 01, 2021 2.493 2.528 2.475 2.519 533,096 +0.08(+3.27%)
Feb 26, 2021 2.573 2.581 2.395 2.440 763,946 -0.12(-4.51%)
Feb 25, 2021 2.564 2.731 2.506 2.555 1,142,417 +0.04(+1.77%)
Feb 24, 2021 2.484 2.546 2.466 2.510 546,905 +0.04(+1.80%)
Feb 23, 2021 2.573 2.573 2.280 2.466 1,388,288 -0.11(-4.14%)
Feb 22, 2021 2.573 2.590 2.519 2.573 1,019,810 +0.10(+3.94%)
Feb 19, 2021 2.475 2.502 2.360 2.475 1,014,312 +0.01(+0.36%)
Feb 18, 2021 2.608 2.697 2.448 2.466 1,525,950 -0.20(-7.33%)
Feb 17, 2021 2.750 2.794 2.590 2.661 1,720,955 -0.11(-3.85%)
Feb 16, 2021 2.661 2.794 2.502 2.768 2,425,391 +0.27(+10.64%)
Feb 12, 2021 2.236 2.555 2.182 2.502 2,202,786 +0.29(+13.25%)
Feb 11, 2021 2.005 2.262 2.005 2.209 1,086,477 +0.20(+9.69%)
Feb 10, 2021 1.987 2.040 1.898 2.014 867,332 +0.02(+0.89%)
Feb 09, 2021 1.969 2.067 1.863 1.996 915,501 -0.02(-0.88%)
Feb 08, 2021 2.058 2.120 1.960 2.014 925,993 -0.09(-4.22%)
Feb 05, 2021 1.934 2.111 1.907 2.102 903,840 +0.15(+7.73%)
Feb 04, 2021 1.845 1.960 1.765 1.952 677,793 +0.11(+5.77%)
Feb 03, 2021 1.730 1.907 1.721 1.845 1,481,496 +0.06(+3.48%)
Feb 02, 2021 1.774 1.845 1.659 1.783 1,034,900 +0.06(+3.61%)
Feb 01, 2021 1.685 1.756 1.588 1.721 1,256,437 +0.18(+11.49%)
Jan 29, 2021 1.402 1.890 1.393 1.544 2,146,874 +0.07(+4.82%)
Jan 28, 2021 1.455 1.490 1.437 1.473 219,188 +0.02(+1.22%)
Jan 27, 2021 1.464 1.481 1.393 1.455 680,609 -0.07(-4.65%)
Jan 26, 2021 1.535 1.535 1.464 1.526 250,284 -0.01(-0.58%)
Jan 25, 2021 1.579 1.579 1.428 1.535 353,785 -0.09(-5.46%)
Jan 22, 2021 1.579 1.623 1.490 1.623 479,763 +0.00(+0.00%)
Jan 21, 2021 1.623 1.659 1.561 1.623 302,536 +0.00(+0.00%)
Jan 20, 2021 1.623 1.659 1.570 1.623 297,415 -0.02(-1.08%)
Jan 19, 2021 1.615 1.677 1.597 1.641 389,479 +0.03(+1.65%)
Jan 15, 2021 1.685 1.756 1.606 1.615 733,848 -0.09(-5.21%)
Jan 14, 2021 1.535 1.765 1.526 1.703 966,908 +0.15(+9.71%)
Jan 13, 2021 1.597 1.597 1.490 1.552 437,060 -0.04(-2.78%)
Jan 12, 2021 1.490 1.597 1.481 1.597 978,917 +0.11(+7.14%)
Jan 11, 2021 1.508 1.579 1.420 1.490 983,025 -0.05(-3.45%)
Jan 08, 2021 1.340 1.544 1.340 1.544 905,305 +0.20(+15.23%)
Jan 07, 2021 1.206 1.384 1.198 1.340 895,200 +0.12(+9.42%)
Jan 06, 2021 1.224 1.251 1.171 1.224 414,671 +0.02(+1.47%)
Jan 05, 2021 1.215 1.242 1.198 1.206 566,521 +0.01(+0.74%)
Jan 04, 2021 1.171 1.215 1.162 1.198 401,852 +0.04(+3.85%)
Dec 31, 2020 1.153 1.153 1.153 340,376 +0.00(+0.00%)
Dec 30, 2020 1.144 1.171 1.127 1.153 340,376 +0.02(+1.56%)
Dec 29, 2020 1.127 1.144 1.118 1.135 153,525 +0.01(+0.79%)
Dec 28, 2020 1.073 1.144 1.073 1.127 625,678 +0.06(+5.83%)
Dec 24, 2020 1.047 1.073 1.047 1.065 83,417 +0.00(+0.00%)
Dec 23, 2020 1.047 1.065 1.029 1.065 153,290 +0.02(+1.69%)
Dec 22, 2020 1.056 1.073 1.029 1.047 416,278 -0.01(-0.84%)
Dec 21, 2020 1.029 1.065 1.029 1.056 440,993 -0.01(-0.83%)
Dec 18, 2020 1.029 1.127 0.9980 1.065 1,208,877 +0.04(+3.45%)
Dec 17, 2020 1.029 1.042 1.011 1.029 238,186 +0.02(+1.75%)
Dec 16, 2020 1.047 1.056 1.011 1.011 271,962 -0.02(-1.72%)
Dec 15, 2020 1.029 1.056 1.020 1.029 108,876 +0.00(+0.00%)
Dec 14, 2020 1.047 1.056 1.029 1.029 174,454 +0.01(+0.87%)
Dec 11, 2020 1.029 1.056 1.020 1.020 129,071 -0.02(-1.71%)
Dec 10, 2020 1.029 1.056 1.011 1.038 109,014 +0.01(+0.86%)
Dec 09, 2020 1.002 1.047 0.9936 1.029 218,810 +0.01(+0.87%)
Dec 08, 2020 1.020 1.038 1.002 1.020 187,910 -0.01(-0.86%)
Dec 07, 2020 1.038 1.045 1.011 1.029 190,079 -0.02(-1.69%)
Dec 04, 2020 0.9847 1.056 0.9581 1.047 723,703 +0.05(+5.36%)
Dec 03, 2020 1.029 1.038 0.9936 0.9936 271,433 -0.04(-3.45%)
Dec 02, 2020 1.020 1.056 1.002 1.029 191,911 +0.04(+3.57%)
Dec 01, 2020 1.073 1.109 0.9669 0.9936 391,907 -0.07(-6.67%)
Nov 30, 2020 1.056 1.065 1.047 1.065 223,006 +0.02(+1.69%)
Nov 27, 2020 1.038 1.047 1.020 1.047 175,965 +0.03(+2.61%)
Nov 25, 2020 1.038 1.038 0.9847 1.020 162,551 +0.00(+0.00%)
Nov 24, 2020 1.011 1.047 0.9669 1.020 410,041 +0.04(+3.60%)
Nov 23, 2020 0.9581 1.011 0.9492 0.9847 272,218 +0.04(+3.74%)
Nov 20, 2020 0.9226 0.9492 0.9226 0.9492 103,708 +0.01(+0.94%)
Nov 19, 2020 0.8960 0.9403 0.8871 0.9403 170,865 +0.04(+3.92%)
Nov 18, 2020 0.9315 0.9403 0.8960 0.9048 101,005 +0.00(+0.00%)
Nov 17, 2020 0.9226 0.9315 0.9048 0.9048 116,633 -0.03(-2.86%)
Nov 16, 2020 0.9137 0.9315 0.8871 0.9315 202,697 +0.04(+5.00%)
Nov 13, 2020 0.8960 0.9226 0.8702 0.8871 185,096 -0.02(-1.96%)
Nov 12, 2020 0.9315 0.9403 0.8782 0.9048 272,011 +0.04(+4.08%)
Nov 11, 2020 0.9315 0.9492 0.8427 0.8694 310,982 -0.05(-5.77%)
Nov 10, 2020 0.9048 0.9315 0.8853 0.9226 156,927 +0.04(+4.00%)
Nov 09, 2020 0.8871 0.9048 0.8516 0.8871 364,505 +0.08(+9.47%)
Nov 06, 2020 0.8410 0.8427 0.7807 0.8104 149,926 -0.03(-3.64%)
Nov 05, 2020 0.7540 0.8563 0.7540 0.8410 256,880 +0.07(+9.15%)
Nov 04, 2020 0.7984 0.8250 0.7704 0.7704 148,872 -0.02(-2.15%)
Nov 03, 2020 0.7807 0.8221 0.7718 0.7874 129,399 +0.03(+4.06%)
Nov 02, 2020 0.7978 0.8073 0.7303 0.7567 321,988 -0.03(-3.79%)
Oct 30, 2020 0.8161 0.8325 0.7807 0.7865 246,645 -0.02(-1.91%)
Oct 29, 2020 0.7807 0.8216 0.7807 0.8019 364,748 +0.02(+2.70%)
Oct 28, 2020 0.8073 0.8147 0.7665 0.7807 216,163 -0.03(-3.30%)
Oct 27, 2020 0.8427 0.8500 0.7984 0.8074 387,272 -0.02(-2.14%)
Oct 26, 2020 0.8871 0.8871 0.8161 0.8250 229,172 -0.04(-4.91%)
Oct 23, 2020 0.8782 0.9048 0.8605 0.8676 87,475 -0.03(-3.17%)
Oct 22, 2020 0.8960 0.9137 0.8871 0.8960 132,219 -0.01(-0.98%)
Oct 21, 2020 0.8871 0.9137 0.8694 0.9048 209,013 +0.05(+6.03%)
Oct 20, 2020 0.8871 0.8871 0.8427 0.8534 246,528 -0.02(-2.60%)
Oct 19, 2020 0.8960 0.9048 0.8177 0.8762 422,474 -0.02(-2.21%)
Oct 16, 2020 0.8960 0.9049 0.8960 0.8960 119,828 -0.02(-1.94%)
Oct 15, 2020 0.8871 0.9137 0.8871 0.9137 257,143 +0.01(+0.98%)
Oct 14, 2020 0.9226 0.9315 0.9048 0.9048 151,054 -0.02(-1.92%)
Oct 13, 2020 0.9403 0.9492 0.9137 0.9226 61,032 -0.04(-3.70%)
Oct 12, 2020 0.9403 0.9581 0.9315 0.9581 54,401 +0.00(+0.00%)
Oct 09, 2020 0.9492 0.9669 0.9403 0.9581 78,908 +0.01(+0.93%)
Oct 08, 2020 0.9581 0.9581 0.9226 0.9492 98,234 +0.00(+0.00%)
Oct 07, 2020 0.9315 0.9581 0.9226 0.9492 68,553 +0.01(+0.94%)
Oct 06, 2020 0.9492 0.9669 0.9315 0.9403 113,355 +0.02(+1.92%)
Oct 05, 2020 0.9492 0.9669 0.9226 0.9226 531,793 -0.01(-0.95%)
Oct 02, 2020 0.9847 0.9847 0.9315 0.9315 191,747 -0.04(-4.55%)
Oct 01, 2020 0.9226 0.9936 0.9226 0.9758 181,308 +0.06(+6.80%)
Sep 30, 2020 0.9137 0.9492 0.9137 0.9137 42,450 -0.02(-1.90%)
Sep 29, 2020 0.9226 0.9403 0.9226 0.9315 54,791 +0.00(+0.00%)
Sep 28, 2020 0.9048 0.9403 0.8960 0.9315 172,649 +0.02(+1.94%)
Sep 25, 2020 0.8960 0.9315 0.8960 0.9137 102,806 +0.00(+0.00%)
Sep 24, 2020 0.9048 0.9315 0.8960 0.9137 59,538 +0.01(+0.98%)
Sep 23, 2020 0.9226 0.9575 0.8960 0.9048 132,558 -0.02(-1.92%)
Sep 22, 2020 0.9492 0.9669 0.8960 0.9226 79,004 -0.03(-2.80%)
Sep 21, 2020 0.9936 1.002 0.9315 0.9492 103,472 -0.06(-6.14%)
Sep 18, 2020 1.002 1.020 0.9847 1.011 197,834 +0.03(+2.70%)
Sep 17, 2020 0.9758 1.011 0.9581 0.9847 82,814 +0.00(+0.00%)
Sep 16, 2020 0.9581 1.011 0.9315 0.9847 338,371 +0.03(+2.78%)
Sep 15, 2020 0.9315 0.9847 0.9226 0.9581 223,571 +0.04(+4.85%)
Sep 14, 2020 0.9137 0.9315 0.9048 0.9137 78,963 +0.01(+0.98%)
Sep 11, 2020 0.9048 0.9315 0.8960 0.9048 62,788 +0.00(+0.00%)
Sep 10, 2020 0.9048 0.9359 0.8789 0.9048 224,851 +0.00(+0.00%)
Sep 09, 2020 0.9048 0.9403 0.8782 0.9048 115,228 +0.00(+0.00%)
Sep 08, 2020 0.9403 0.9431 0.8871 0.9048 162,677 -0.04(-3.77%)
Sep 04, 2020 0.9315 0.9492 0.9226 0.9403 56,814 +0.02(+1.92%)
Sep 03, 2020 0.9669 0.9669 0.9048 0.9226 235,934 -0.03(-2.80%)
Sep 02, 2020 0.9669 0.9847 0.9315 0.9492 227,866 -0.03(-2.73%)
Sep 01, 2020 1.011 1.018 0.9669 0.9758 132,310 -0.01(-0.90%)
Aug 31, 2020 1.002 1.011 0.9669 0.9847 108,714 -0.02(-1.77%)
Aug 28, 2020 0.9669 1.029 0.9669 1.002 89,730 +0.04(+3.67%)
Aug 27, 2020 1.011 1.029 0.9581 0.9669 154,840 -0.04(-4.39%)
Aug 26, 2020 1.011 1.047 1.011 1.011 61,459 -0.01(-0.87%)
Aug 25, 2020 1.020 1.065 1.011 1.020 126,925 +0.01(+0.88%)
Aug 24, 2020 1.011 1.047 1.002 1.011 185,737 -0.01(-0.87%)
Aug 21, 2020 1.038 1.038 1.011 1.020 99,424 -0.02(-1.71%)
Aug 20, 2020 1.020 1.038 0.9936 1.038 117,889 +0.01(+0.86%)
Aug 19, 2020 1.073 1.082 1.011 1.029 99,514 -0.05(-4.92%)
Aug 18, 2020 1.082 1.100 1.051 1.082 39,077 -0.01(-0.81%)
Aug 17, 2020 1.109 1.127 1.065 1.091 140,982 -0.02(-1.60%)
Aug 14, 2020 1.065 1.127 1.056 1.109 162,100 +0.03(+2.46%)
Aug 13, 2020 1.118 1.122 1.056 1.082 137,846 -0.03(-2.40%)
Aug 12, 2020 1.091 1.127 1.082 1.109 146,617 +0.02(+1.63%)
Aug 11, 2020 1.011 1.109 1.011 1.091 317,219 +0.09(+8.85%)
Aug 10, 2020 1.100 1.109 0.9448 1.002 698,790 -0.09(-8.13%)
Aug 07, 2020 1.073 1.109 1.073 1.091 69,326 +0.00(+0.00%)
Aug 06, 2020 1.065 1.109 1.065 1.091 104,031 -0.01(-0.81%)
Aug 05, 2020 1.135 1.144 1.082 1.100 176,517 -0.09(-7.46%)
Aug 04, 2020 1.189 1.189 1.144 1.189 149,177 +0.04(+3.08%)
Aug 03, 2020 1.189 1.189 1.127 1.153 126,236 -0.03(-2.26%)
Jul 31, 2020 1.198 1.233 1.153 1.180 165,707 -0.03(-2.21%)
Jul 30, 2020 1.144 1.242 1.121 1.206 234,010 +0.05(+4.62%)
Jul 29, 2020 1.135 1.198 1.127 1.153 780,480 +0.07(+6.56%)
Jul 28, 2020 1.038 1.127 1.020 1.082 249,732 +0.04(+4.27%)
Jul 27, 2020 1.029 1.038 1.011 1.038 45,756 +0.01(+0.86%)
Jul 24, 2020 1.029 1.047 1.002 1.029 66,846 +0.01(+0.87%)
Jul 23, 2020 1.020 1.047 0.9936 1.020 183,775 -0.01(-0.86%)
Jul 22, 2020 1.047 1.056 1.020 1.029 111,122 -0.02(-1.69%)
Jul 21, 2020 1.082 1.082 1.038 1.047 97,613 -0.02(-1.67%)
Jul 20, 2020 1.056 1.091 1.020 1.065 178,802 +0.00(+0.00%)
Jul 17, 2020 1.082 1.091 1.065 1.065 71,130 -0.02(-1.64%)
Jul 16, 2020 1.100 1.127 1.082 1.082 57,823 -0.02(-1.61%)
Jul 15, 2020 1.118 1.118 1.091 1.100 109,191 +0.01(+0.81%)
Jul 14, 2020 1.082 1.091 1.073 1.091 83,438 +0.04(+3.36%)
Jul 13, 2020 1.153 1.153 1.056 1.056 108,274 -0.07(-6.30%)
Jul 10, 2020 1.056 1.135 1.056 1.127 155,336 +0.07(+6.72%)
Jul 09, 2020 1.100 1.100 1.029 1.056 133,797 -0.04(-3.25%)
Jul 08, 2020 1.073 1.109 1.065 1.091 115,174 +0.02(+1.65%)
Jul 07, 2020 1.056 1.100 1.056 1.073 87,780 -0.03(-2.42%)
Jul 06, 2020 1.109 1.135 1.091 1.100 154,331 +0.03(+2.48%)
Jul 02, 2020 1.100 1.100 1.047 1.073 94,239 -0.02(-1.63%)
Jul 01, 2020 1.065 1.100 1.056 1.091 78,389 +0.01(+0.82%)
Jun 30, 2020 1.091 1.118 1.065 1.082 79,563 -0.04(-3.94%)
Jun 29, 2020 1.038 1.127 1.038 1.127 115,510 +0.09(+8.55%)
Jun 26, 2020 1.118 1.118 1.029 1.038 408,520 -0.08(-7.14%)
Jun 25, 2020 1.109 1.118 1.060 1.118 143,089 +0.02(+1.61%)
Jun 24, 2020 1.153 1.153 1.047 1.100 161,295 -0.05(-4.61%)
Jun 23, 2020 1.162 1.162 1.127 1.153 162,934 +0.00(+0.00%)
Jun 22, 2020 1.118 1.153 1.109 1.153 135,783 +0.01(+0.78%)
Jun 19, 2020 1.206 1.206 1.118 1.144 356,215 -0.04(-3.73%)
Jun 18, 2020 1.135 1.233 1.109 1.189 384,385 +0.05(+4.69%)
Jun 17, 2020 1.189 1.189 1.135 1.135 134,355 -0.03(-2.29%)
Jun 16, 2020 1.153 1.189 1.109 1.162 296,383 +0.03(+2.34%)
Jun 15, 2020 1.100 1.135 1.029 1.135 238,926 +0.03(+2.40%)
Jun 12, 2020 1.029 1.153 1.029 1.109 328,371 +0.12(+12.61%)
Jun 11, 2020 1.127 1.127 0.9758 0.9847 407,633 -0.18(-15.27%)
Jun 10, 2020 1.180 1.206 1.153 1.162 158,412 -0.03(-2.24%)
Jun 09, 2020 1.118 1.215 1.065 1.189 589,415 -0.05(-4.29%)
Jun 08, 2020 1.198 1.277 1.198 1.242 898,710 +0.07(+6.06%)
Jun 05, 2020 1.038 1.180 1.029 1.171 580,202 +0.18(+17.86%)
Jun 04, 2020 0.9669 1.011 0.9669 0.9936 348,352 +0.01(+0.90%)
Jun 03, 2020 0.9137 1.002 0.9137 0.9847 420,409 +0.09(+9.90%)
Jun 02, 2020 0.9226 0.9226 0.8871 0.8960 261,178 +0.01(+1.00%)
Jun 01, 2020 0.8960 0.9307 0.8871 0.8871 225,128 -0.02(-1.96%)
May 29, 2020 0.8871 0.9315 0.8516 0.9048 320,593 +0.03(+3.05%)
May 28, 2020 0.8871 0.9226 0.8476 0.8781 358,453 +0.01(+0.64%)
May 27, 2020 0.8690 0.9137 0.8427 0.8725 432,775 +0.02(+2.51%)
May 26, 2020 0.8694 0.8694 0.8322 0.8511 269,924 +0.01(+0.75%)
May 22, 2020 0.8231 0.8448 0.8073 0.8448 203,471 +0.03(+4.29%)
May 21, 2020 0.8250 0.8627 0.7998 0.8100 336,641 -0.02(-1.96%)
May 20, 2020 0.8694 0.8787 0.7919 0.8262 421,225 +0.01(+1.60%)
May 19, 2020 0.8459 0.8744 0.7985 0.8132 239,923 -0.02(-2.48%)
May 18, 2020 0.7665 0.8870 0.7626 0.8339 765,716 +0.07(+9.32%)
May 15, 2020 0.7625 0.7718 0.7274 0.7628 406,153 +0.01(+1.86%)
May 14, 2020 0.7886 0.7917 0.7363 0.7489 578,324 -0.02(-2.63%)
May 13, 2020 0.7718 0.8251 0.7629 0.7691 373,139 -0.01(-1.11%)
May 12, 2020 0.8498 0.8498 0.7729 0.7777 335,599 -0.05(-5.73%)
May 11, 2020 0.8820 0.8870 0.8161 0.8250 331,942 -0.04(-5.17%)
May 08, 2020 0.8788 0.8880 0.8537 0.8700 252,168 +0.02(+1.98%)
May 07, 2020 0.8694 0.8886 0.8380 0.8531 286,637 +0.01(+1.55%)
May 06, 2020 0.9226 0.9315 0.8401 0.8401 184,484 -0.06(-6.24%)
May 05, 2020 0.9403 0.9492 0.8960 0.8960 143,637 -0.03(-2.88%)
May 04, 2020 0.8871 0.9492 0.8871 0.9226 206,801 +0.03(+2.97%)
May 01, 2020 0.9137 0.9484 0.8871 0.8960 322,172 -0.03(-2.88%)
Apr 30, 2020 0.9669 0.9936 0.9137 0.9226 289,606 -0.04(-3.70%)
Apr 29, 2020 0.9847 1.002 0.9315 0.9581 337,834 -0.03(-2.70%)
Apr 28, 2020 1.011 1.011 0.9669 0.9847 246,345 +0.01(+0.91%)
Apr 27, 2020 0.9936 1.020 0.9669 0.9758 135,242 +0.00(+0.00%)
Apr 24, 2020 0.9581 0.9936 0.9581 0.9758 68,650 +0.01(+0.92%)
Apr 23, 2020 0.9758 0.9936 0.9581 0.9669 166,488 +0.00(+0.00%)
Apr 22, 2020 0.9758 0.9847 0.9492 0.9669 102,812 -0.01(-0.91%)
Apr 21, 2020 0.9936 0.9936 0.9492 0.9758 226,428 +0.01(+0.92%)
Apr 20, 2020 0.9403 0.9936 0.9403 0.9669 118,136 -0.03(-2.68%)
Apr 17, 2020 0.9847 1.002 0.9669 0.9936 148,009 +0.05(+5.66%)
Apr 16, 2020 0.9581 0.9666 0.9226 0.9403 237,706 +0.01(+0.95%)
Apr 15, 2020 0.9758 0.9758 0.9182 0.9315 222,160 -0.04(-4.55%)
Apr 14, 2020 1.011 1.025 0.9669 0.9758 185,983 +0.00(+0.00%)
Apr 13, 2020 0.9758 1.011 0.9581 0.9758 149,178 -0.04(-4.35%)
Apr 09, 2020 0.9936 1.038 0.9669 1.020 126,591 +0.02(+1.77%)
Apr 08, 2020 1.011 1.020 0.9582 1.002 160,568 +0.04(+3.67%)
Apr 07, 2020 1.020 1.070 0.9581 0.9669 275,826 -0.05(-5.22%)
Apr 06, 2020 0.9581 1.020 0.9403 1.020 211,024 +0.12(+13.86%)
Apr 03, 2020 0.8960 0.9270 0.8871 0.8960 245,968 -0.03(-2.88%)
Apr 02, 2020 0.9403 0.9492 0.8871 0.9226 293,786 +0.00(+0.00%)
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.