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

Safe Bulkers Inc (NY: SB )

5.620 +0.050 (+0.90%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 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 (%)
Jul 30, 2021 2.981 3.007 2.901 2.937 808,822 -0.04(-1.47%)
Jul 29, 2021 2.910 2.998 2.778 2.981 1,307,792 +0.11(+3.99%)
Jul 28, 2021 2.814 2.893 2.730 2.866 938,257 +0.08(+2.84%)
Jul 27, 2021 3.025 3.025 2.699 2.787 1,311,830 -0.18(-6.21%)
Jul 26, 2021 2.893 3.077 2.893 2.972 695,243 +0.05(+1.81%)
Jul 23, 2021 2.945 2.945 2.831 2.919 695,406 +0.00(+0.00%)
Jul 22, 2021 3.069 3.077 2.836 2.919 1,118,758 -0.07(-2.35%)
Jul 21, 2021 2.875 3.007 2.849 2.989 1,064,374 +0.18(+6.58%)
Jul 20, 2021 2.822 2.844 2.743 2.805 1,214,723 +0.02(+0.63%)
Jul 19, 2021 2.682 2.937 2.620 2.787 1,817,801 +0.06(+2.26%)
Jul 16, 2021 2.945 2.972 2.699 2.726 1,898,320 -0.21(-7.19%)
Jul 15, 2021 2.884 2.972 2.864 2.937 808,954 +0.05(+1.83%)
Jul 14, 2021 2.928 3.016 2.875 2.884 1,716,172 +0.00(+0.00%)
Jul 13, 2021 3.104 3.104 2.866 2.884 1,770,645 -0.23(-7.34%)
Jul 12, 2021 3.121 3.130 2.989 3.112 1,620,433 -0.04(-1.12%)
Jul 09, 2021 3.121 3.192 3.041 3.148 1,410,370 +0.11(+3.47%)
Jul 08, 2021 3.121 3.178 3.025 3.042 2,075,596 -0.19(-5.98%)
Jul 07, 2021 3.288 3.315 3.152 3.236 1,558,155 +0.01(+0.27%)
Jul 06, 2021 3.315 3.324 3.192 3.227 1,321,792 -0.06(-1.87%)
Jul 02, 2021 3.385 3.394 3.256 3.288 1,669,387 -0.08(-2.35%)
Jul 01, 2021 3.517 3.517 3.341 3.367 1,626,663 -0.16(-4.49%)
Jun 30, 2021 3.473 3.552 3.412 3.526 810,596 +0.04(+1.01%)
Jun 29, 2021 3.517 3.587 3.447 3.491 857,597 +0.00(+0.00%)
Jun 28, 2021 3.649 3.675 3.411 3.491 1,546,471 -0.14(-3.87%)
Jun 25, 2021 3.693 3.886 3.605 3.631 3,042,982 +0.01(+0.24%)
Jun 24, 2021 3.429 3.666 3.403 3.622 2,296,297 +0.25(+7.29%)
Jun 23, 2021 3.429 3.499 3.341 3.376 2,081,862 -0.05(-1.54%)
Jun 22, 2021 3.359 3.473 3.341 3.429 2,569,896 +0.02(+0.52%)
Jun 21, 2021 3.420 3.447 3.359 3.411 2,261,566 +0.01(+0.26%)
Jun 18, 2021 3.385 3.447 3.376 3.403 2,392,228 -0.03(-0.77%)
Jun 17, 2021 3.491 3.605 3.367 3.429 2,595,748 -0.11(-2.98%)
Jun 16, 2021 3.429 3.561 3.411 3.535 3,183,500 +0.12(+3.61%)
Jun 15, 2021 3.517 3.526 3.324 3.411 3,039,976 +0.00(+0.00%)
Jun 14, 2021 3.869 3.877 3.280 3.411 5,813,739 -0.41(-10.80%)
Jun 11, 2021 3.702 3.825 3.693 3.825 2,577,867 +0.15(+4.07%)
Jun 10, 2021 3.622 3.702 3.579 3.675 2,472,614 +0.19(+5.56%)
Jun 09, 2021 3.394 3.596 3.367 3.482 3,123,281 +0.19(+5.88%)
Jun 08, 2021 3.253 3.332 3.218 3.288 1,224,026 +0.05(+1.63%)
Jun 07, 2021 3.253 3.262 3.139 3.236 2,186,554 +0.00(+0.00%)
Jun 04, 2021 3.253 3.271 3.077 3.236 2,683,679 +0.01(+0.27%)
Jun 03, 2021 3.403 3.429 3.209 3.227 2,350,362 -0.18(-5.17%)
Jun 02, 2021 3.262 3.433 3.218 3.403 4,947,380 +0.15(+4.59%)
Jun 01, 2021 3.280 3.319 3.209 3.253 2,001,160 +0.01(+0.27%)
May 28, 2021 3.253 3.271 3.174 3.244 2,547,524 -0.01(-0.27%)
May 27, 2021 3.253 3.287 3.130 3.253 3,329,182 -0.13(-3.90%)
May 26, 2021 3.455 3.473 3.271 3.385 2,171,625 -0.02(-0.52%)
May 25, 2021 3.825 3.825 3.385 3.403 3,319,396 -0.47(-12.24%)
May 24, 2021 3.614 3.921 3.535 3.877 3,533,559 +0.27(+7.56%)
May 21, 2021 3.429 3.684 3.324 3.605 3,137,387 +0.16(+4.59%)
May 20, 2021 3.455 3.464 3.218 3.447 2,611,654 -0.01(-0.25%)
May 19, 2021 3.420 3.491 3.271 3.455 3,054,214 +0.02(+0.51%)
May 18, 2021 3.455 3.508 3.367 3.438 1,889,597 +0.04(+1.30%)
May 17, 2021 3.447 3.482 3.306 3.394 1,950,547 -0.12(-3.50%)
May 14, 2021 3.376 3.570 3.279 3.517 1,615,860 +0.10(+2.83%)
May 13, 2021 3.394 3.579 3.324 3.420 2,130,194 +0.04(+1.04%)
May 12, 2021 3.605 3.631 3.359 3.385 2,756,770 -0.30(-8.11%)
May 11, 2021 3.693 3.842 3.473 3.684 2,930,920 -0.20(-5.20%)
May 10, 2021 3.693 3.895 3.526 3.886 4,254,785 +0.37(+10.50%)
May 07, 2021 3.517 3.666 3.429 3.517 2,315,492 +0.04(+1.27%)
May 06, 2021 3.332 3.728 3.306 3.473 2,994,096 -0.06(-1.74%)
May 05, 2021 3.605 3.781 3.447 3.535 2,744,286 -0.17(-4.51%)
May 04, 2021 3.517 3.781 3.192 3.702 4,252,780 +0.23(+6.58%)
May 03, 2021 3.271 3.693 3.236 3.473 5,392,266 +0.32(+10.03%)
Apr 30, 2021 2.910 3.420 2.893 3.156 4,980,339 +0.24(+8.13%)
Apr 29, 2021 2.858 2.928 2.726 2.919 1,337,295 +0.11(+3.75%)
Apr 28, 2021 2.717 2.831 2.664 2.814 1,393,585 +0.10(+3.56%)
Apr 27, 2021 2.638 2.761 2.594 2.717 1,343,056 +0.09(+3.34%)
Apr 26, 2021 2.497 2.704 2.462 2.629 1,812,604 +0.17(+6.79%)
Apr 23, 2021 2.392 2.488 2.374 2.462 700,379 +0.04(+1.82%)
Apr 22, 2021 2.427 2.462 2.339 2.418 1,553,866 -0.01(-0.36%)
Apr 21, 2021 2.207 2.444 2.163 2.427 1,780,880 +0.31(+14.52%)
Apr 20, 2021 2.198 2.224 2.046 2.119 939,286 -0.08(-3.60%)
Apr 19, 2021 2.101 2.198 2.014 2.198 882,148 +0.13(+6.38%)
Apr 16, 2021 2.145 2.172 2.005 2.066 768,848 -0.02(-0.84%)
Apr 15, 2021 2.013 2.101 1.952 2.084 821,677 +0.09(+4.41%)
Apr 14, 2021 1.926 2.110 1.899 1.996 923,702 +0.13(+7.08%)
Apr 13, 2021 1.917 1.943 1.864 1.864 565,130 -0.06(-3.20%)
Apr 12, 2021 1.943 1.978 1.882 1.926 834,828 -0.04(-2.23%)
Apr 09, 2021 2.005 2.031 1.961 1.969 426,619 -0.02(-0.89%)
Apr 08, 2021 2.057 2.057 1.952 1.987 818,418 -0.08(-3.83%)
Apr 07, 2021 2.057 2.093 1.996 2.066 933,948 +0.00(+0.00%)
Apr 06, 2021 2.093 2.119 2.057 2.066 557,508 -0.02(-0.84%)
Apr 05, 2021 2.163 2.212 2.040 2.084 690,389 -0.07(-3.27%)
Apr 01, 2021 2.154 2.207 2.093 2.154 582,891 +0.00(+0.00%)
Mar 31, 2021 2.181 2.189 2.084 2.154 589,194 -0.03(-1.21%)
Mar 30, 2021 2.154 2.198 2.013 2.181 687,459 +0.02(+0.81%)
Mar 29, 2021 2.312 2.312 2.128 2.163 871,569 -0.16(-6.82%)
Mar 26, 2021 2.435 2.453 2.260 2.321 680,817 -0.04(-1.86%)
Mar 25, 2021 2.260 2.374 2.154 2.365 1,083,137 +0.11(+4.67%)
Mar 24, 2021 2.374 2.392 2.260 2.260 1,030,451 -0.05(-2.28%)
Mar 23, 2021 2.506 2.515 2.295 2.312 1,423,292 -0.19(-7.72%)
Mar 22, 2021 2.550 2.620 2.479 2.506 1,026,438 -0.03(-1.04%)
Mar 19, 2021 2.444 2.576 2.400 2.532 1,981,035 +0.02(+0.70%)
Mar 18, 2021 2.488 2.664 2.471 2.515 2,881,337 +0.03(+1.06%)
Mar 17, 2021 2.374 2.559 2.268 2.488 1,024,362 +0.12(+5.20%)
Mar 16, 2021 2.541 2.541 2.348 2.365 1,129,255 -0.18(-6.92%)
Mar 15, 2021 2.567 2.585 2.471 2.541 667,036 +0.03(+1.05%)
Mar 12, 2021 2.550 2.550 2.400 2.515 781,927 -0.04(-1.38%)
Mar 11, 2021 2.479 2.550 2.462 2.550 1,276,879 +0.07(+2.84%)
Mar 10, 2021 2.383 2.550 2.365 2.479 1,549,494 +0.10(+4.06%)
Mar 09, 2021 2.409 2.409 2.348 2.383 632,023 +0.00(+0.00%)
Mar 08, 2021 2.418 2.418 2.330 2.383 593,456 -0.04(-1.45%)
Mar 05, 2021 2.392 2.427 2.308 2.418 705,952 +0.02(+0.73%)
Mar 04, 2021 2.488 2.506 2.374 2.400 976,634 -0.11(-4.21%)
Mar 03, 2021 2.532 2.532 2.409 2.506 643,323 -0.01(-0.35%)
Mar 02, 2021 2.550 2.550 2.444 2.515 787,990 +0.02(+0.70%)
Mar 01, 2021 2.471 2.506 2.453 2.497 537,866 +0.08(+3.27%)
Feb 26, 2021 2.550 2.559 2.374 2.418 770,781 -0.11(-4.51%)
Feb 25, 2021 2.541 2.707 2.484 2.532 1,152,638 +0.04(+1.77%)
Feb 24, 2021 2.462 2.523 2.444 2.488 551,798 +0.04(+1.80%)
Feb 23, 2021 2.550 2.550 2.260 2.444 1,400,709 -0.11(-4.14%)
Feb 22, 2021 2.550 2.567 2.497 2.550 1,028,935 +0.10(+3.94%)
Feb 19, 2021 2.453 2.479 2.339 2.453 1,023,387 +0.01(+0.36%)
Feb 18, 2021 2.585 2.673 2.427 2.444 1,539,602 -0.19(-7.33%)
Feb 17, 2021 2.726 2.770 2.567 2.638 1,736,352 -0.11(-3.85%)
Feb 16, 2021 2.638 2.770 2.479 2.743 2,447,091 +0.26(+10.64%)
Feb 12, 2021 2.216 2.532 2.163 2.479 2,222,494 +0.29(+13.25%)
Feb 11, 2021 1.987 2.242 1.987 2.189 1,096,197 +0.19(+9.69%)
Feb 10, 2021 1.969 2.022 1.882 1.996 875,092 +0.02(+0.89%)
Feb 09, 2021 1.952 2.049 1.846 1.978 923,692 -0.02(-0.88%)
Feb 08, 2021 2.040 2.101 1.943 1.996 934,278 -0.09(-4.22%)
Feb 05, 2021 1.917 2.093 1.890 2.084 911,926 +0.15(+7.73%)
Feb 04, 2021 1.829 1.943 1.750 1.934 683,857 +0.11(+5.77%)
Feb 03, 2021 1.715 1.890 1.706 1.829 1,494,751 +0.06(+3.48%)
Feb 02, 2021 1.758 1.829 1.644 1.767 1,044,159 +0.06(+3.61%)
Feb 01, 2021 1.671 1.741 1.574 1.706 1,267,678 +0.18(+11.49%)
Jan 29, 2021 1.389 1.873 1.380 1.530 2,166,082 +0.07(+4.82%)
Jan 28, 2021 1.442 1.477 1.424 1.460 221,149 +0.02(+1.22%)
Jan 27, 2021 1.451 1.468 1.380 1.442 686,698 -0.07(-4.65%)
Jan 26, 2021 1.521 1.521 1.451 1.512 252,523 -0.01(-0.58%)
Jan 25, 2021 1.565 1.565 1.416 1.521 356,950 -0.09(-5.46%)
Jan 22, 2021 1.565 1.609 1.477 1.609 484,055 +0.00(+0.00%)
Jan 21, 2021 1.609 1.644 1.547 1.609 305,243 +0.00(+0.00%)
Jan 20, 2021 1.609 1.644 1.556 1.609 300,076 -0.02(-1.08%)
Jan 19, 2021 1.600 1.662 1.583 1.627 392,964 +0.03(+1.65%)
Jan 15, 2021 1.671 1.741 1.591 1.600 740,414 -0.09(-5.21%)
Jan 14, 2021 1.521 1.750 1.512 1.688 975,559 +0.15(+9.71%)
Jan 13, 2021 1.583 1.583 1.477 1.539 440,970 -0.04(-2.78%)
Jan 12, 2021 1.477 1.583 1.468 1.583 987,675 +0.11(+7.14%)
Jan 11, 2021 1.495 1.565 1.408 1.477 991,821 -0.05(-3.45%)
Jan 08, 2021 1.328 1.530 1.328 1.530 913,405 +0.20(+15.23%)
Jan 07, 2021 1.196 1.372 1.187 1.328 903,210 +0.11(+9.42%)
Jan 06, 2021 1.213 1.240 1.161 1.213 418,381 +0.02(+1.47%)
Jan 05, 2021 1.205 1.231 1.187 1.196 571,589 +0.01(+0.74%)
Jan 04, 2021 1.161 1.205 1.152 1.187 405,448 +0.04(+3.85%)
Dec 31, 2020 1.143 1.143 1.143 343,421 +0.00(+0.00%)
Dec 30, 2020 1.134 1.161 1.117 1.143 343,421 +0.02(+1.56%)
Dec 29, 2020 1.117 1.134 1.108 1.125 154,899 +0.01(+0.79%)
Dec 28, 2020 1.064 1.134 1.064 1.117 631,276 +0.06(+5.83%)
Dec 24, 2020 1.038 1.064 1.038 1.055 84,163 +0.00(+0.00%)
Dec 23, 2020 1.038 1.055 1.020 1.055 154,662 +0.02(+1.69%)
Dec 22, 2020 1.046 1.064 1.020 1.038 420,002 -0.01(-0.84%)
Dec 21, 2020 1.020 1.055 1.020 1.046 444,939 -0.01(-0.83%)
Dec 18, 2020 1.020 1.117 0.9891 1.055 1,219,693 +0.04(+3.45%)
Dec 17, 2020 1.020 1.033 1.002 1.020 240,317 +0.02(+1.75%)
Dec 16, 2020 1.038 1.046 1.002 1.002 274,395 -0.02(-1.72%)
Dec 15, 2020 1.020 1.046 1.011 1.020 109,850 +0.00(+0.00%)
Dec 14, 2020 1.038 1.046 1.020 1.020 176,015 +0.01(+0.87%)
Dec 11, 2020 1.020 1.046 1.011 1.011 130,226 -0.02(-1.71%)
Dec 10, 2020 1.020 1.046 1.002 1.029 109,989 +0.01(+0.86%)
Dec 09, 2020 0.9935 1.038 0.9847 1.020 220,768 +0.01(+0.87%)
Dec 08, 2020 1.011 1.029 0.9935 1.011 189,591 -0.01(-0.86%)
Dec 07, 2020 1.029 1.036 1.002 1.020 191,779 -0.02(-1.69%)
Dec 04, 2020 0.9760 1.046 0.9496 1.038 730,178 +0.05(+5.36%)
Dec 03, 2020 1.020 1.029 0.9847 0.9847 273,862 -0.04(-3.45%)
Dec 02, 2020 1.011 1.046 0.9935 1.020 193,628 +0.04(+3.57%)
Dec 01, 2020 1.064 1.099 0.9584 0.9847 395,414 -0.07(-6.67%)
Nov 30, 2020 1.046 1.055 1.038 1.055 225,001 +0.02(+1.69%)
Nov 27, 2020 1.029 1.038 1.011 1.038 177,540 +0.03(+2.61%)
Nov 25, 2020 1.029 1.029 0.9760 1.011 164,005 +0.00(+0.00%)
Nov 24, 2020 1.002 1.038 0.9584 1.011 413,709 +0.04(+3.60%)
Nov 23, 2020 0.9496 1.002 0.9408 0.9760 274,653 +0.04(+3.74%)
Nov 20, 2020 0.9144 0.9408 0.9144 0.9408 104,636 +0.01(+0.94%)
Nov 19, 2020 0.8880 0.9320 0.8792 0.9320 172,393 +0.04(+3.92%)
Nov 18, 2020 0.9232 0.9320 0.8880 0.8968 101,908 +0.00(+0.00%)
Nov 17, 2020 0.9144 0.9232 0.8968 0.8968 117,677 -0.03(-2.86%)
Nov 16, 2020 0.9056 0.9232 0.8792 0.9232 204,511 +0.04(+5.00%)
Nov 13, 2020 0.8880 0.9144 0.8625 0.8792 186,752 -0.02(-1.96%)
Nov 12, 2020 0.9232 0.9320 0.8704 0.8968 274,444 +0.04(+4.08%)
Nov 11, 2020 0.9232 0.9408 0.8353 0.8617 313,765 -0.05(-5.77%)
Nov 10, 2020 0.8968 0.9232 0.8775 0.9144 158,331 +0.04(+4.00%)
Nov 09, 2020 0.8792 0.8968 0.8441 0.8792 367,766 +0.08(+9.47%)
Nov 06, 2020 0.8335 0.8353 0.7737 0.8032 151,267 -0.03(-3.64%)
Nov 05, 2020 0.7474 0.8487 0.7474 0.8335 259,179 +0.07(+9.15%)
Nov 04, 2020 0.7913 0.8177 0.7636 0.7636 150,204 -0.02(-2.15%)
Nov 03, 2020 0.7737 0.8148 0.7649 0.7804 130,557 +0.03(+4.06%)
Nov 02, 2020 0.7907 0.8001 0.7238 0.7500 324,869 -0.03(-3.79%)
Oct 30, 2020 0.8089 0.8252 0.7737 0.7795 248,852 -0.02(-1.91%)
Oct 29, 2020 0.7737 0.8144 0.7737 0.7947 368,012 +0.02(+2.70%)
Oct 28, 2020 0.8001 0.8075 0.7597 0.7738 218,097 -0.03(-3.30%)
Oct 27, 2020 0.8353 0.8425 0.7913 0.8002 390,737 -0.02(-2.14%)
Oct 26, 2020 0.8792 0.8792 0.8089 0.8177 231,223 -0.04(-4.91%)
Oct 23, 2020 0.8704 0.8968 0.8529 0.8599 88,258 -0.03(-3.17%)
Oct 22, 2020 0.8880 0.9056 0.8792 0.8880 133,402 -0.01(-0.98%)
Oct 21, 2020 0.8792 0.9056 0.8617 0.8968 210,883 +0.05(+6.03%)
Oct 20, 2020 0.8792 0.8792 0.8353 0.8458 248,733 -0.02(-2.60%)
Oct 19, 2020 0.8880 0.8968 0.8105 0.8684 426,254 -0.02(-2.21%)
Oct 16, 2020 0.8880 0.8969 0.8880 0.8880 120,900 -0.02(-1.94%)
Oct 15, 2020 0.8792 0.9056 0.8792 0.9056 259,444 +0.01(+0.98%)
Oct 14, 2020 0.9144 0.9232 0.8968 0.8968 152,405 -0.02(-1.92%)
Oct 13, 2020 0.9320 0.9408 0.9056 0.9144 61,578 -0.04(-3.70%)
Oct 12, 2020 0.9320 0.9496 0.9232 0.9496 54,888 +0.00(+0.00%)
Oct 09, 2020 0.9408 0.9584 0.9320 0.9496 79,614 +0.01(+0.93%)
Oct 08, 2020 0.9496 0.9496 0.9144 0.9408 99,113 +0.00(+0.00%)
Oct 07, 2020 0.9232 0.9496 0.9144 0.9408 69,166 +0.01(+0.94%)
Oct 06, 2020 0.9408 0.9584 0.9232 0.9320 114,369 +0.02(+1.92%)
Oct 05, 2020 0.9408 0.9584 0.9144 0.9144 536,551 -0.01(-0.95%)
Oct 02, 2020 0.9760 0.9760 0.9232 0.9232 193,463 -0.04(-4.55%)
Oct 01, 2020 0.9144 0.9847 0.9144 0.9672 182,930 +0.06(+6.80%)
Sep 30, 2020 0.9056 0.9408 0.9056 0.9056 42,830 -0.02(-1.90%)
Sep 29, 2020 0.9144 0.9320 0.9144 0.9232 55,282 +0.00(+0.00%)
Sep 28, 2020 0.8968 0.9320 0.8880 0.9232 174,194 +0.02(+1.94%)
Sep 25, 2020 0.8880 0.9232 0.8880 0.9056 103,726 +0.00(+0.00%)
Sep 24, 2020 0.8968 0.9232 0.8880 0.9056 60,071 +0.01(+0.98%)
Sep 23, 2020 0.9144 0.9490 0.8880 0.8968 133,744 -0.02(-1.92%)
Sep 22, 2020 0.9408 0.9584 0.8880 0.9144 79,711 -0.03(-2.80%)
Sep 21, 2020 0.9847 0.9935 0.9232 0.9408 104,398 -0.06(-6.14%)
Sep 18, 2020 0.9935 1.011 0.9760 1.002 199,604 +0.03(+2.70%)
Sep 17, 2020 0.9672 1.002 0.9496 0.9760 83,555 +0.00(+0.00%)
Sep 16, 2020 0.9496 1.002 0.9232 0.9760 341,399 +0.03(+2.78%)
Sep 15, 2020 0.9232 0.9760 0.9144 0.9496 225,571 +0.04(+4.85%)
Sep 14, 2020 0.9056 0.9232 0.8968 0.9056 79,670 +0.01(+0.98%)
Sep 11, 2020 0.8968 0.9232 0.8880 0.8968 63,350 +0.00(+0.00%)
Sep 10, 2020 0.8968 0.9276 0.8711 0.8968 226,863 +0.00(+0.00%)
Sep 09, 2020 0.8968 0.9320 0.8704 0.8968 116,259 +0.00(+0.00%)
Sep 08, 2020 0.9320 0.9347 0.8792 0.8968 164,133 -0.04(-3.77%)
Sep 04, 2020 0.9232 0.9408 0.9144 0.9320 57,322 +0.02(+1.92%)
Sep 03, 2020 0.9584 0.9584 0.8968 0.9144 238,044 -0.03(-2.80%)
Sep 02, 2020 0.9584 0.9760 0.9232 0.9408 229,904 -0.03(-2.73%)
Sep 01, 2020 1.002 1.009 0.9584 0.9672 133,494 -0.01(-0.90%)
Aug 31, 2020 0.9935 1.002 0.9584 0.9760 109,687 -0.02(-1.77%)
Aug 28, 2020 0.9584 1.020 0.9584 0.9935 90,533 +0.04(+3.67%)
Aug 27, 2020 1.002 1.020 0.9496 0.9584 156,226 -0.04(-4.39%)
Aug 26, 2020 1.002 1.038 1.002 1.002 62,009 -0.01(-0.87%)
Aug 25, 2020 1.011 1.055 1.002 1.011 128,061 +0.01(+0.88%)
Aug 24, 2020 1.002 1.038 0.9935 1.002 187,398 -0.01(-0.87%)
Aug 21, 2020 1.029 1.029 1.002 1.011 100,314 -0.02(-1.71%)
Aug 20, 2020 1.011 1.029 0.9847 1.029 118,944 +0.01(+0.86%)
Aug 19, 2020 1.064 1.073 1.002 1.020 100,405 -0.05(-4.92%)
Aug 18, 2020 1.073 1.090 1.042 1.073 39,427 -0.01(-0.81%)
Aug 17, 2020 1.099 1.117 1.055 1.081 142,243 -0.02(-1.60%)
Aug 14, 2020 1.055 1.117 1.046 1.099 163,550 +0.03(+2.46%)
Aug 13, 2020 1.108 1.112 1.046 1.073 139,079 -0.03(-2.40%)
Aug 12, 2020 1.081 1.117 1.073 1.099 147,929 +0.02(+1.63%)
Aug 11, 2020 1.002 1.099 1.002 1.081 320,058 +0.09(+8.85%)
Aug 10, 2020 1.090 1.099 0.9364 0.9935 705,042 -0.09(-8.13%)
Aug 07, 2020 1.064 1.099 1.064 1.081 69,946 +0.00(+0.00%)
Aug 06, 2020 1.055 1.099 1.055 1.081 104,962 -0.01(-0.81%)
Aug 05, 2020 1.125 1.134 1.073 1.090 178,096 -0.09(-7.46%)
Aug 04, 2020 1.178 1.178 1.134 1.178 150,512 +0.04(+3.08%)
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.