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

Safe Bulkers Inc (NY: SB )

4.840 -0.100 (-2.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 30, 2023 3.072 3.105 3.045 3.072 701,546 +0.01(+0.31%)
Jun 29, 2023 3.024 3.072 2.992 3.062 616,893 +0.03(+0.93%)
Jun 28, 2023 3.053 3.053 2.996 3.034 481,338 -0.01(-0.31%)
Jun 27, 2023 3.072 3.090 3.034 3.043 451,570 -0.03(-0.92%)
Jun 26, 2023 3.053 3.100 3.053 3.072 507,264 +0.01(+0.31%)
Jun 23, 2023 3.053 3.081 3.034 3.062 1,153,320 -0.01(-0.31%)
Jun 22, 2023 3.062 3.100 3.043 3.072 574,662 +0.00(+0.00%)
Jun 21, 2023 3.109 3.119 3.062 3.072 473,011 -0.03(-0.91%)
Jun 20, 2023 3.147 3.147 3.062 3.100 490,680 -0.06(-1.79%)
Jun 16, 2023 3.213 3.213 3.138 3.156 530,914 -0.03(-0.89%)
Jun 15, 2023 3.156 3.204 3.128 3.185 586,473 +0.02(+0.60%)
Jun 14, 2023 3.081 3.199 3.081 3.166 396,494 +0.09(+3.07%)
Jun 13, 2023 3.128 3.138 3.062 3.072 489,951 -0.01(-0.31%)
Jun 12, 2023 3.119 3.128 3.067 3.081 562,743 -0.03(-0.91%)
Jun 09, 2023 3.185 3.199 3.109 3.109 492,512 -0.08(-2.37%)
Jun 08, 2023 3.288 3.340 3.171 3.185 744,112 -0.12(-3.70%)
Jun 07, 2023 3.345 3.383 3.288 3.307 506,911 -0.02(-0.57%)
Jun 06, 2023 3.232 3.335 3.186 3.326 488,925 +0.10(+3.22%)
Jun 05, 2023 3.260 3.302 3.213 3.222 470,149 +0.00(+0.00%)
Jun 02, 2023 3.119 3.232 3.090 3.222 659,719 +0.18(+5.88%)
Jun 01, 2023 2.987 3.072 2.987 3.043 541,776 +0.06(+1.89%)
May 31, 2023 3.015 3.043 2.959 2.987 1,236,634 -0.05(-1.55%)
May 30, 2023 3.147 3.180 3.034 3.034 1,118,803 -0.11(-3.59%)
May 26, 2023 3.185 3.260 3.133 3.147 591,506 -0.02(-0.60%)
May 25, 2023 3.354 3.354 3.166 3.166 937,506 -0.16(-4.82%)
May 24, 2023 3.410 3.410 3.308 3.326 1,089,625 -0.08(-2.45%)
May 23, 2023 3.447 3.512 3.400 3.410 1,525,850 +0.03(+0.82%)
May 22, 2023 3.400 3.442 3.335 3.382 1,468,329 +0.07(+1.96%)
May 19, 2023 3.335 3.369 3.298 3.317 742,019 -0.03(-0.83%)
May 18, 2023 3.382 3.382 3.317 3.345 819,879 -0.05(-1.37%)
May 17, 2023 3.326 3.410 3.326 3.391 792,723 +0.07(+2.24%)
May 16, 2023 3.233 3.363 3.233 3.317 853,005 +0.06(+1.71%)
May 15, 2023 3.270 3.331 3.233 3.261 1,080,826 -0.02(-0.57%)
May 12, 2023 3.345 3.400 3.261 3.280 847,086 -0.04(-1.12%)
May 11, 2023 3.261 3.353 3.242 3.317 1,005,165 -0.07(-2.19%)
May 10, 2023 3.437 3.437 3.354 3.391 619,795 -0.03(-0.82%)
May 09, 2023 3.382 3.437 3.345 3.419 480,856 +0.02(+0.55%)
May 08, 2023 3.372 3.428 3.372 3.400 563,414 +0.05(+1.39%)
May 05, 2023 3.252 3.372 3.247 3.354 974,182 +0.19(+5.87%)
May 04, 2023 3.187 3.205 3.122 3.168 702,057 -0.05(-1.45%)
May 03, 2023 3.317 3.345 3.196 3.215 962,745 -0.10(-3.08%)
May 02, 2023 3.391 3.410 3.298 3.317 891,508 -0.09(-2.72%)
May 01, 2023 3.400 3.417 3.372 3.410 403,942 +0.01(+0.27%)
Apr 28, 2023 3.447 3.456 3.386 3.400 474,705 -0.02(-0.54%)
Apr 27, 2023 3.345 3.428 3.328 3.419 559,512 +0.07(+2.22%)
Apr 26, 2023 3.372 3.400 3.270 3.345 732,411 -0.06(-1.64%)
Apr 25, 2023 3.484 3.484 3.335 3.400 885,836 -0.11(-3.17%)
Apr 24, 2023 3.437 3.521 3.437 3.512 665,315 +0.11(+3.28%)
Apr 21, 2023 3.419 3.419 3.289 3.400 1,152,756 -0.07(-2.14%)
Apr 20, 2023 3.428 3.526 3.419 3.475 728,603 +0.03(+0.81%)
Apr 19, 2023 3.447 3.493 3.377 3.447 1,099,450 -0.05(-1.33%)
Apr 18, 2023 3.503 3.563 3.465 3.493 484,629 +0.00(+0.00%)
Apr 17, 2023 3.577 3.577 3.465 3.493 658,218 -0.07(-2.08%)
Apr 14, 2023 3.577 3.577 3.530 3.568 821,202 +0.02(+0.52%)
Apr 13, 2023 3.465 3.568 3.451 3.549 1,069,718 +0.11(+3.24%)
Apr 12, 2023 3.447 3.479 3.428 3.437 604,799 +0.01(+0.27%)
Apr 11, 2023 3.410 3.465 3.400 3.428 847,720 +0.02(+0.54%)
Apr 10, 2023 3.298 3.428 3.298 3.410 672,059 +0.07(+1.94%)
Apr 06, 2023 3.400 3.410 3.307 3.345 1,236,468 -0.05(-1.37%)
Apr 05, 2023 3.335 3.414 3.275 3.391 1,176,279 -0.03(-0.82%)
Apr 04, 2023 3.437 3.437 3.363 3.419 1,070,178 +0.03(+0.82%)
Apr 03, 2023 3.419 3.419 3.354 3.391 895,549 -0.04(-1.08%)
Mar 31, 2023 3.419 3.461 3.391 3.428 615,429 +0.02(+0.54%)
Mar 30, 2023 3.428 3.447 3.363 3.410 836,364 -0.02(-0.54%)
Mar 29, 2023 3.437 3.475 3.400 3.428 827,504 +0.03(+0.82%)
Mar 28, 2023 3.345 3.419 3.345 3.400 871,610 +0.02(+0.55%)
Mar 27, 2023 3.400 3.410 3.340 3.382 1,065,725 +0.00(+0.00%)
Mar 24, 2023 3.270 3.410 3.261 3.382 1,246,515 +0.08(+2.54%)
Mar 23, 2023 3.317 3.428 3.298 3.298 1,567,251 -0.02(-0.56%)
Mar 22, 2023 3.372 3.400 3.298 3.317 1,389,694 -0.06(-1.65%)
Mar 21, 2023 3.252 3.465 3.252 3.372 1,343,682 +0.20(+6.45%)
Mar 20, 2023 3.140 3.231 3.131 3.168 1,204,364 +0.07(+2.40%)
Mar 17, 2023 3.224 3.233 3.066 3.094 1,649,898 -0.13(-4.03%)
Mar 16, 2023 3.196 3.238 3.122 3.224 1,046,645 +0.01(+0.29%)
Mar 15, 2023 3.326 3.349 3.187 3.215 1,483,228 -0.21(-6.23%)
Mar 14, 2023 3.345 3.484 3.335 3.428 1,391,134 +0.15(+4.53%)
Mar 13, 2023 3.270 3.340 3.224 3.280 1,832,406 -0.05(-1.40%)
Mar 10, 2023 3.298 3.372 3.270 3.326 1,398,196 +0.03(+0.85%)
Mar 09, 2023 3.382 3.400 3.242 3.298 1,672,604 -0.13(-3.79%)
Mar 08, 2023 3.382 3.428 3.372 3.428 622,979 +0.05(+1.37%)
Mar 07, 2023 3.391 3.437 3.372 3.382 698,306 -0.02(-0.55%)
Mar 06, 2023 3.465 3.473 3.382 3.400 1,095,865 -0.10(-2.92%)
Mar 03, 2023 3.493 3.512 3.396 3.503 831,934 +0.03(+0.80%)
Mar 02, 2023 3.456 3.512 3.437 3.475 1,247,357 -0.07(-1.84%)
Mar 01, 2023 3.484 3.540 3.448 3.540 973,571 +0.06(+1.60%)
Feb 28, 2023 3.530 3.558 3.451 3.484 1,242,747 +0.05(+1.35%)
Feb 27, 2023 3.364 3.529 3.364 3.437 1,542,316 +0.10(+3.02%)
Feb 24, 2023 3.282 3.396 3.254 3.337 1,376,895 +0.02(+0.55%)
Feb 23, 2023 3.126 3.355 3.126 3.318 1,702,955 +0.20(+6.47%)
Feb 22, 2023 2.997 3.126 2.997 3.117 1,038,333 +0.17(+5.59%)
Feb 21, 2023 2.961 3.034 2.952 2.952 1,220,764 -0.03(-0.92%)
Feb 17, 2023 3.034 3.052 2.970 2.979 547,555 -0.05(-1.52%)
Feb 16, 2023 2.933 3.052 2.933 3.025 785,879 +0.08(+2.80%)
Feb 15, 2023 3.025 3.025 2.933 2.942 833,517 -0.05(-1.83%)
Feb 14, 2023 2.997 3.062 2.979 2.997 534,004 -0.02(-0.61%)
Feb 13, 2023 2.988 3.034 2.952 3.016 280,194 +0.02(+0.61%)
Feb 10, 2023 2.952 3.014 2.942 2.997 673,185 +0.05(+1.55%)
Feb 09, 2023 3.025 3.048 2.952 2.952 591,000 -0.05(-1.53%)
Feb 08, 2023 2.961 3.016 2.961 2.997 531,573 +0.02(+0.62%)
Feb 07, 2023 2.933 3.011 2.933 2.979 620,772 +0.03(+0.93%)
Feb 06, 2023 2.979 3.030 2.944 2.952 780,591 -0.09(-3.01%)
Feb 03, 2023 3.043 3.089 3.016 3.043 507,015 -0.03(-0.90%)
Feb 02, 2023 3.117 3.130 2.984 3.071 1,964,697 -0.01(-0.30%)
Feb 01, 2023 3.062 3.107 2.988 3.080 1,688,630 +0.06(+2.13%)
Jan 31, 2023 2.942 3.025 2.915 3.016 1,027,667 +0.12(+4.11%)
Jan 30, 2023 2.924 2.997 2.897 2.897 1,009,162 -0.06(-2.17%)
Jan 27, 2023 2.915 2.961 2.915 2.961 585,329 +0.05(+1.57%)
Jan 26, 2023 2.915 2.932 2.823 2.915 590,368 +0.03(+0.95%)
Jan 25, 2023 2.860 2.897 2.818 2.887 740,835 +0.00(+0.00%)
Jan 24, 2023 2.915 2.915 2.851 2.887 470,464 +0.02(+0.64%)
Jan 23, 2023 2.924 2.984 2.842 2.869 1,299,767 -0.06(-1.88%)
Jan 20, 2023 2.842 2.924 2.823 2.924 712,201 +0.11(+3.91%)
Jan 19, 2023 2.796 2.823 2.750 2.814 500,603 +0.02(+0.66%)
Jan 18, 2023 2.878 2.958 2.787 2.796 828,984 -0.07(-2.56%)
Jan 17, 2023 2.787 2.887 2.782 2.869 854,796 +0.10(+3.64%)
Jan 13, 2023 2.768 2.832 2.759 2.768 525,388 -0.05(-1.63%)
Jan 12, 2023 2.805 2.860 2.787 2.814 624,904 +0.00(+0.00%)
Jan 11, 2023 2.823 2.851 2.768 2.814 1,209,268 +0.07(+2.68%)
Jan 10, 2023 2.631 2.750 2.612 2.741 906,315 +0.08(+3.10%)
Jan 09, 2023 2.750 2.791 2.658 2.658 826,290 -0.06(-2.36%)
Jan 06, 2023 2.603 2.732 2.585 2.722 860,187 +0.16(+6.07%)
Jan 05, 2023 2.521 2.576 2.484 2.567 668,747 +0.02(+0.72%)
Jan 04, 2023 2.594 2.596 2.493 2.548 793,705 -0.07(-2.80%)
Jan 03, 2023 2.667 2.768 2.603 2.622 983,607 -0.05(-1.72%)
Dec 30, 2022 2.631 2.686 2.612 2.667 823,053 +0.00(+0.00%)
Dec 29, 2022 2.557 2.677 2.521 2.667 444,854 +0.08(+3.19%)
Dec 28, 2022 2.667 2.673 2.576 2.585 580,587 -0.09(-3.42%)
Dec 27, 2022 2.732 2.732 2.622 2.677 386,389 -0.03(-1.02%)
Dec 23, 2022 2.631 2.709 2.612 2.704 709,314 +0.06(+2.43%)
Dec 22, 2022 2.759 2.800 2.612 2.640 1,516,871 -0.17(-6.19%)
Dec 21, 2022 2.686 2.897 2.686 2.814 2,060,953 +0.17(+6.23%)
Dec 20, 2022 2.548 2.658 2.530 2.649 625,219 +0.10(+3.96%)
Dec 19, 2022 2.585 2.585 2.507 2.548 915,367 -0.02(-0.71%)
Dec 16, 2022 2.576 2.608 2.552 2.567 1,410,818 -0.04(-1.41%)
Dec 15, 2022 2.576 2.612 2.557 2.603 510,022 +0.04(+1.43%)
Dec 14, 2022 2.539 2.567 2.521 2.567 646,428 +0.03(+1.08%)
Dec 13, 2022 2.585 2.612 2.530 2.539 867,690 +0.05(+2.21%)
Dec 12, 2022 2.484 2.521 2.457 2.484 588,824 -0.02(-0.73%)
Dec 09, 2022 2.484 2.539 2.457 2.502 615,306 +0.02(+0.74%)
Dec 08, 2022 2.411 2.493 2.397 2.484 929,805 +0.10(+4.23%)
Dec 07, 2022 2.530 2.530 2.376 2.383 1,192,723 -0.18(-7.14%)
Dec 06, 2022 2.548 2.585 2.507 2.567 1,715,292 +0.07(+2.94%)
Dec 05, 2022 2.530 2.599 2.475 2.493 820,664 -0.01(-0.37%)
Dec 02, 2022 2.502 2.512 2.457 2.502 969,129 -0.03(-1.09%)
Dec 01, 2022 2.631 2.631 2.521 2.530 803,919 -0.08(-3.16%)
Nov 30, 2022 2.585 2.626 2.530 2.612 1,348,085 +0.04(+1.42%)
Nov 29, 2022 2.612 2.695 2.567 2.576 759,462 -0.02(-0.71%)
Nov 28, 2022 2.732 2.732 2.539 2.594 904,500 -0.10(-3.74%)
Nov 25, 2022 2.649 2.732 2.631 2.695 312,499 +0.08(+3.16%)
Nov 23, 2022 2.649 2.649 2.594 2.612 1,001,608 +0.00(+0.00%)
Nov 22, 2022 2.658 2.676 2.612 2.612 751,207 -0.04(-1.36%)
Nov 21, 2022 2.640 2.658 2.531 2.649 877,209 +0.00(+0.00%)
Nov 18, 2022 2.757 2.757 2.631 2.649 789,163 -0.06(-2.33%)
Nov 17, 2022 2.694 2.748 2.649 2.712 849,469 -0.01(-0.33%)
Nov 16, 2022 2.802 2.802 2.721 2.721 1,304,208 -0.10(-3.51%)
Nov 15, 2022 2.793 2.824 2.766 2.820 2,099,135 +0.08(+2.96%)
Nov 14, 2022 2.694 2.757 2.644 2.739 2,056,126 +0.04(+1.33%)
Nov 11, 2022 2.576 2.721 2.549 2.703 1,779,073 +0.19(+7.53%)
Nov 10, 2022 2.522 2.585 2.450 2.513 1,723,691 +0.11(+4.49%)
Nov 09, 2022 2.504 2.549 2.405 2.405 616,141 -0.09(-3.61%)
Nov 08, 2022 2.594 2.603 2.486 2.495 675,431 -0.05(-2.12%)
Nov 07, 2022 2.450 2.563 2.441 2.549 1,306,673 +0.11(+4.43%)
Nov 04, 2022 2.333 2.459 2.315 2.441 822,747 +0.16(+7.11%)
Nov 03, 2022 2.351 2.351 2.270 2.279 373,067 -0.02(-0.78%)
Nov 02, 2022 2.369 2.387 2.288 2.297 516,411 -0.06(-2.67%)
Nov 01, 2022 2.324 2.396 2.315 2.360 825,735 +0.08(+3.56%)
Oct 31, 2022 2.333 2.360 2.261 2.279 894,453 -0.11(-4.53%)
Oct 28, 2022 2.333 2.387 2.288 2.387 1,434,146 +0.07(+3.11%)
Oct 27, 2022 2.450 2.468 2.306 2.315 1,281,813 -0.13(-5.17%)
Oct 26, 2022 2.477 2.495 2.432 2.441 622,815 -0.04(-1.45%)
Oct 25, 2022 2.387 2.477 2.365 2.477 891,645 +0.07(+3.00%)
Oct 24, 2022 2.423 2.423 2.351 2.405 688,945 -0.03(-1.11%)
Oct 21, 2022 2.405 2.450 2.324 2.432 1,157,386 +0.04(+1.50%)
Oct 20, 2022 2.441 2.450 2.378 2.396 915,076 -0.08(-3.27%)
Oct 19, 2022 2.504 2.513 2.428 2.477 676,351 -0.05(-2.14%)
Oct 18, 2022 2.540 2.540 2.473 2.531 1,154,904 +0.05(+2.18%)
Oct 17, 2022 2.450 2.492 2.432 2.477 866,696 +0.05(+1.85%)
Oct 14, 2022 2.414 2.450 2.387 2.432 1,013,243 +0.04(+1.50%)
Oct 13, 2022 2.225 2.405 2.225 2.396 1,045,408 +0.09(+3.91%)
Oct 12, 2022 2.243 2.315 2.225 2.306 827,894 +0.04(+1.59%)
Oct 11, 2022 2.243 2.315 2.207 2.270 1,699,056 +0.01(+0.40%)
Oct 10, 2022 2.405 2.405 2.248 2.261 873,109 -0.11(-4.56%)
Oct 07, 2022 2.351 2.396 2.315 2.369 949,463 +0.00(+0.00%)
Oct 06, 2022 2.441 2.446 2.333 2.369 948,460 -0.07(-2.95%)
Oct 05, 2022 2.324 2.459 2.306 2.441 1,471,784 +0.09(+3.83%)
Oct 04, 2022 2.342 2.396 2.315 2.351 1,010,317 +0.08(+3.57%)
Oct 03, 2022 2.270 2.320 2.252 2.270 884,815 +0.05(+2.02%)
Sep 30, 2022 2.207 2.286 2.207 2.225 1,465,586 +0.05(+2.07%)
Sep 29, 2022 2.243 2.243 2.118 2.180 1,851,099 -0.09(-3.97%)
Sep 28, 2022 2.324 2.324 2.252 2.270 1,668,734 -0.08(-3.45%)
Sep 27, 2022 2.351 2.387 2.261 2.351 1,779,837 +0.02(+0.77%)
Sep 26, 2022 2.441 2.473 2.315 2.333 1,736,709 -0.16(-6.50%)
Sep 23, 2022 2.603 2.612 2.432 2.495 1,625,075 -0.14(-5.14%)
Sep 22, 2022 2.703 2.748 2.603 2.631 1,017,542 -0.08(-2.99%)
Sep 21, 2022 2.838 2.856 2.703 2.712 1,453,538 -0.13(-4.44%)
Sep 20, 2022 2.766 2.856 2.730 2.838 1,446,989 +0.18(+6.78%)
Sep 19, 2022 2.721 2.725 2.631 2.658 1,554,904 -0.09(-3.28%)
Sep 16, 2022 2.865 2.878 2.748 2.748 1,704,058 -0.17(-5.86%)
Sep 15, 2022 2.955 2.973 2.910 2.919 536,926 -0.04(-1.22%)
Sep 14, 2022 2.955 2.991 2.928 2.955 1,102,819 +0.01(+0.31%)
Sep 13, 2022 2.910 3.009 2.901 2.946 1,123,907 -0.05(-1.51%)
Sep 12, 2022 2.991 3.027 2.964 2.991 789,598 +0.05(+1.84%)
Sep 09, 2022 2.901 2.955 2.892 2.937 689,900 +0.08(+2.84%)
Sep 08, 2022 2.766 2.874 2.766 2.856 1,137,148 +0.09(+3.26%)
Sep 07, 2022 2.820 2.829 2.757 2.766 1,250,442 -0.06(-2.23%)
Sep 06, 2022 2.865 2.910 2.829 2.829 771,385 -0.06(-2.18%)
Sep 02, 2022 2.919 2.932 2.865 2.892 696,306 +0.02(+0.63%)
Sep 01, 2022 2.892 2.937 2.865 2.874 753,719 +0.00(+0.00%)
Aug 31, 2022 2.874 2.928 2.847 2.874 1,243,139 +0.01(+0.31%)
Aug 30, 2022 2.928 2.928 2.793 2.865 1,546,711 -0.06(-2.15%)
Aug 29, 2022 2.982 3.036 2.928 2.928 940,498 -0.09(-2.99%)
Aug 26, 2022 3.099 3.108 2.973 3.018 1,449,367 -0.09(-2.90%)
Aug 25, 2022 3.207 3.221 3.072 3.108 1,108,794 -0.05(-1.43%)
Aug 24, 2022 3.252 3.261 3.144 3.153 1,031,913 -0.10(-3.05%)
Aug 23, 2022 3.261 3.320 3.252 3.252 588,755 +0.03(+0.84%)
Aug 22, 2022 3.198 3.261 3.198 3.225 629,624 -0.02(-0.56%)
Aug 19, 2022 3.270 3.296 3.225 3.243 709,850 -0.06(-1.91%)
Aug 18, 2022 3.288 3.337 3.271 3.306 566,756 +0.04(+1.09%)
Aug 17, 2022 3.279 3.302 3.244 3.271 668,555 -0.02(-0.54%)
Aug 16, 2022 3.288 3.319 3.253 3.288 873,715 +0.02(+0.54%)
Aug 15, 2022 3.333 3.333 3.199 3.271 1,311,590 -0.12(-3.41%)
Aug 12, 2022 3.404 3.413 3.351 3.386 861,621 -0.03(-0.78%)
Aug 11, 2022 3.448 3.493 3.404 3.413 983,223 +0.02(+0.52%)
Aug 10, 2022 3.315 3.404 3.279 3.395 969,704 +0.09(+2.69%)
Aug 09, 2022 3.315 3.351 3.279 3.306 494,965 -0.01(-0.27%)
Aug 08, 2022 3.306 3.359 3.281 3.315 609,154 +0.04(+1.08%)
Aug 05, 2022 3.279 3.328 3.235 3.279 653,108 +0.04(+1.37%)
Aug 04, 2022 3.342 3.351 3.199 3.235 864,530 -0.12(-3.70%)
Aug 03, 2022 3.377 3.404 3.324 3.359 820,914 -0.05(-1.56%)
Aug 02, 2022 3.431 3.457 3.368 3.413 874,819 -0.03(-0.78%)
Aug 01, 2022 3.342 3.466 3.315 3.439 900,315 +0.01(+0.26%)
Jul 29, 2022 3.466 3.502 3.355 3.431 1,077,449 -0.07(-2.03%)
Jul 28, 2022 3.555 3.591 3.448 3.502 1,147,810 +0.14(+4.23%)
Jul 27, 2022 3.253 3.359 3.244 3.359 762,732 +0.11(+3.28%)
Jul 26, 2022 3.253 3.297 3.235 3.253 770,806 +0.00(+0.00%)
Jul 25, 2022 3.199 3.271 3.173 3.253 756,228 +0.07(+2.23%)
Jul 22, 2022 3.297 3.306 3.155 3.182 674,289 -0.08(-2.45%)
Jul 21, 2022 3.297 3.297 3.173 3.262 740,910 +0.02(+0.55%)
Jul 20, 2022 3.199 3.253 3.151 3.244 977,048 +0.05(+1.67%)
Jul 19, 2022 3.093 3.208 3.093 3.191 687,566 +0.12(+4.06%)
Jul 18, 2022 3.048 3.151 3.048 3.066 839,656 +0.07(+2.37%)
Jul 15, 2022 2.942 3.004 2.886 2.995 1,028,010 +0.12(+4.01%)
Jul 14, 2022 2.808 2.880 2.782 2.880 967,515 +0.00(+0.00%)
Jul 13, 2022 2.826 2.896 2.773 2.880 1,074,197 +0.03(+0.93%)
Jul 12, 2022 2.897 2.915 2.826 2.853 1,263,026 -0.07(-2.43%)
Jul 11, 2022 2.977 2.977 2.888 2.924 774,213 -0.07(-2.37%)
Jul 08, 2022 3.048 3.084 2.924 2.995 1,170,120 -0.09(-2.88%)
Jul 07, 2022 3.066 3.159 2.995 3.084 1,530,077 +0.10(+3.27%)
Jul 06, 2022 3.164 3.164 2.875 2.986 1,709,264 -0.21(-6.67%)
Jul 05, 2022 3.182 3.217 3.094 3.199 1,289,822 -0.04(-1.37%)
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.