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 +0.140 (+2.58%)
Official Closing 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, 2022 4.218 4.361 4.218 4.272 941,399 +0.05(+1.28%)
Mar 30, 2022 4.173 4.379 4.173 4.218 1,318,051 +0.05(+1.29%)
Mar 29, 2022 4.272 4.308 4.065 4.164 1,148,125 -0.11(-2.52%)
Mar 28, 2022 4.128 4.335 4.092 4.272 2,247,784 +0.15(+3.70%)
Mar 25, 2022 4.047 4.119 3.998 4.119 1,146,022 +0.07(+1.77%)
Mar 24, 2022 4.110 4.115 4.007 4.047 819,013 -0.05(-1.31%)
Mar 23, 2022 4.092 4.245 4.056 4.101 1,210,572 +0.01(+0.22%)
Mar 22, 2022 4.110 4.160 4.038 4.092 970,373 +0.01(+0.22%)
Mar 21, 2022 4.038 4.128 3.949 4.083 1,018,757 +0.04(+1.11%)
Mar 18, 2022 3.949 4.083 3.913 4.038 1,138,131 +0.07(+1.81%)
Mar 17, 2022 4.117 4.242 3.940 3.967 1,696,301 -0.20(-4.69%)
Mar 16, 2022 4.100 4.188 4.029 4.162 1,639,587 +0.12(+3.08%)
Mar 15, 2022 3.940 4.073 3.762 4.038 1,653,414 +0.05(+1.34%)
Mar 14, 2022 4.117 4.117 3.851 3.984 2,341,954 -0.12(-2.81%)
Mar 11, 2022 4.100 4.304 4.046 4.100 2,566,152 +0.09(+2.21%)
Mar 10, 2022 3.958 4.011 2,646,262 -0.14(-3.42%)
Mar 09, 2022 4.215 4.224 3.931 4.153 2,734,204 +0.20(+5.17%)
Mar 08, 2022 3.842 4.113 3.771 3.949 2,811,209 +0.15(+3.97%)
Mar 07, 2022 3.816 3.949 3.736 3.798 2,130,915 +0.01(+0.23%)
Mar 04, 2022 3.745 3.816 3.656 3.789 1,802,515 +0.02(+0.47%)
Mar 03, 2022 3.904 3.978 3.754 3.771 1,218,191 -0.13(-3.41%)
Mar 02, 2022 3.700 3.958 3.683 3.904 1,326,684 +0.25(+6.80%)
Mar 01, 2022 3.771 3.789 3.603 3.656 1,017,644 -0.05(-1.44%)
Feb 28, 2022 3.816 3.900 3.656 3.709 1,499,904 -0.13(-3.46%)
Feb 25, 2022 3.789 3.869 3.789 3.842 1,134,305 +0.10(+2.61%)
Feb 24, 2022 3.638 3.745 3.541 3.745 1,539,915 -0.02(-0.47%)
Feb 23, 2022 3.896 4.000 3.754 3.762 1,887,489 -0.16(-4.07%)
Feb 22, 2022 3.798 4.011 3.754 3.922 2,034,704 +0.10(+2.55%)
Feb 18, 2022 3.825 0 -0.14(-3.58%)
Feb 17, 2022 3.816 4.064 3.807 3.967 2,577,808 +0.17(+4.44%)
Feb 16, 2022 3.807 3.860 3.762 3.798 865,214 -0.01(-0.23%)
Feb 15, 2022 3.896 3.993 3.789 3.807 2,006,978 -0.09(-2.28%)
Feb 14, 2022 3.620 3.949 3.532 3.896 4,251,029 +0.25(+6.81%)
Feb 11, 2022 3.665 3.851 3.593 3.647 2,321,644 +0.00(+0.00%)
Feb 10, 2022 3.487 3.718 3.479 3.647 2,491,206 +0.12(+3.27%)
Feb 09, 2022 3.514 3.532 3.434 3.532 1,163,756 +0.09(+2.58%)
Feb 08, 2022 3.425 3.505 3.372 3.443 1,164,093 +0.04(+1.31%)
Feb 07, 2022 3.239 3.470 3.221 3.399 1,974,953 +0.20(+6.39%)
Feb 04, 2022 3.132 3.203 3.097 3.195 1,079,008 +0.04(+1.12%)
Feb 03, 2022 3.212 3.141 3.159 825,376 -0.11(-3.26%)
Feb 02, 2022 3.274 3.345 3.181 3.266 982,567 +0.03(+0.82%)
Feb 01, 2022 3.097 3.266 3.097 3.239 1,300,988 +0.14(+4.58%)
Jan 31, 2022 3.106 3.097 1,213,037 -0.02(-0.57%)
Jan 28, 2022 3.088 3.203 3.026 3.115 1,990,518 +0.04(+1.45%)
Jan 27, 2022 2.919 3.132 2.902 3.070 1,486,426 +0.20(+6.79%)
Jan 26, 2022 2.990 2.999 2.826 2.875 1,276,445 -0.06(-2.11%)
Jan 25, 2022 2.937 2.955 2.822 2.937 1,221,793 +0.02(+0.61%)
Jan 24, 2022 2.902 2.937 2.680 2.919 2,189,493 -0.04(-1.50%)
Jan 21, 2022 3.053 3.053 2.902 2.964 2,155,545 -0.11(-3.47%)
Jan 20, 2022 3.132 3.212 3.070 3.070 1,333,347 -0.04(-1.14%)
Jan 19, 2022 3.195 3.203 3.097 3.106 978,423 -0.07(-2.23%)
Jan 18, 2022 3.230 3.239 3.150 3.177 798,118 -0.06(-1.92%)
Jan 14, 2022 3.239 0 +0.04(+1.39%)
Jan 13, 2022 3.266 3.274 3.177 3.195 1,374,996 -0.08(-2.44%)
Jan 12, 2022 3.354 3.399 3.212 3.274 911,421 -0.04(-1.34%)
Jan 11, 2022 3.203 3.328 3.185 3.319 943,909 +0.09(+2.75%)
Jan 10, 2022 3.257 3.297 3.195 3.230 938,108 -0.07(-2.15%)
Jan 07, 2022 3.319 3.372 3.250 3.301 907,573 -0.01(-0.27%)
Jan 06, 2022 3.372 3.496 3.283 3.310 1,078,521 -0.05(-1.58%)
Jan 05, 2022 3.496 3.511 3.337 3.363 2,503,109 -0.13(-3.81%)
Jan 04, 2022 3.479 3.541 3.425 3.496 1,225,372 +0.06(+1.81%)
Jan 03, 2022 3.310 3.536 3.257 3.434 1,118,485 +0.09(+2.65%)
Dec 31, 2021 3.230 3.372 3.186 3.345 1,104,951 +0.12(+3.86%)
Dec 30, 2021 3.257 3.302 3.221 3.221 741,255 -0.04(-1.36%)
Dec 29, 2021 3.186 3.328 3.119 3.266 992,926 +0.10(+3.08%)
Dec 28, 2021 3.266 3.266 3.106 3.168 1,043,297 -0.09(-2.72%)
Dec 27, 2021 3.283 3.310 3.124 3.257 906,967 -0.02(-0.54%)
Dec 23, 2021 3.283 3.319 3.230 3.274 988,094 +0.00(+0.00%)
Dec 22, 2021 3.283 3.283 3.141 3.274 991,642 +0.06(+1.93%)
Dec 21, 2021 3.186 3.301 3.177 3.212 856,338 +0.06(+1.97%)
Dec 20, 2021 3.141 3.159 3.030 3.150 1,321,444 -0.05(-1.66%)
Dec 17, 2021 3.115 3.257 3.053 3.203 947,430 +0.03(+0.84%)
Dec 16, 2021 3.266 3.310 3.124 3.177 1,279,253 -0.03(-0.83%)
Dec 15, 2021 3.061 3.230 3.035 3.203 1,502,441 +0.14(+4.64%)
Dec 14, 2021 3.106 3.186 3.026 3.061 1,463,262 -0.10(-3.09%)
Dec 13, 2021 3.372 3.408 3.159 3.159 1,039,669 -0.20(-6.07%)
Dec 10, 2021 3.452 3.479 3.354 3.363 886,777 -0.07(-2.07%)
Dec 09, 2021 3.550 3.576 3.425 3.434 999,122 -0.17(-4.68%)
Dec 08, 2021 3.736 3.762 3.585 3.603 1,399,643 -0.03(-0.73%)
Dec 07, 2021 3.718 3.833 3.612 3.629 2,056,536 +0.02(+0.49%)
Dec 06, 2021 3.212 3.661 3.088 3.612 4,757,533 +0.43(+13.37%)
Dec 03, 2021 3.248 3.274 3.132 3.186 895,709 -0.04(-1.37%)
Dec 02, 2021 2.999 3.274 2.999 3.230 1,405,251 +0.21(+7.06%)
Dec 01, 2021 3.319 3.336 2.964 3.017 1,937,738 -0.20(-6.08%)
Nov 30, 2021 3.363 3.408 3.124 3.212 1,777,198 -0.15(-4.49%)
Nov 29, 2021 3.239 3.434 3.168 3.363 2,678,440 +0.23(+7.37%)
Nov 26, 2021 3.044 3.150 3.008 3.132 796,620 -0.05(-1.67%)
Nov 24, 2021 3.061 3.266 3.008 3.186 1,095,761 +0.11(+3.46%)
Nov 23, 2021 3.106 3.159 2.999 3.079 1,271,230 +0.01(+0.29%)
Nov 22, 2021 3.088 3.203 3.053 3.070 1,061,132 +0.02(+0.58%)
Nov 19, 2021 3.115 3.150 3.044 3.053 1,681,840 -0.07(-2.27%)
Nov 18, 2021 3.061 3.159 3.124 3.124 1,152,808 +0.04(+1.44%)
Nov 17, 2021 3.088 3.124 3.044 3.079 981,327 -0.01(-0.29%)
Nov 16, 2021 3.203 3.203 3.026 3.088 2,770,814 -0.15(-4.66%)
Nov 15, 2021 3.319 3.354 3.141 3.239 1,746,772 -0.09(-2.67%)
Nov 12, 2021 3.310 3.345 3.248 3.328 892,334 +0.02(+0.54%)
Nov 11, 2021 3.372 3.443 3.301 3.310 1,179,885 +0.00(+0.00%)
Nov 10, 2021 3.452 3.310 1,890,112 -0.18(-5.09%)
Nov 09, 2021 3.461 3.514 3.337 3.487 1,965,390 +0.09(+2.61%)
Nov 08, 2021 3.408 3.492 3.345 3.399 2,401,351 +0.03(+0.79%)
Nov 05, 2021 3.727 3.745 3.332 3.372 5,034,049 -0.32(-8.65%)
Nov 04, 2021 3.967 3.975 3.647 3.691 2,401,720 -0.20(-5.24%)
Nov 03, 2021 3.904 3.931 3.787 3.896 1,131,897 +0.07(+1.86%)
Nov 02, 2021 3.949 3.949 3.629 3.825 2,586,876 -0.23(-5.69%)
Nov 01, 2021 3.993 4.073 3.944 4.055 1,604,951 +0.10(+2.47%)
Oct 29, 2021 3.984 3.984 3.871 3.958 914,147 -0.01(-0.22%)
Oct 28, 2021 3.967 4.020 3.896 3.967 1,169,432 +0.06(+1.59%)
Oct 27, 2021 3.993 4.073 3.869 3.904 1,905,007 -0.13(-3.30%)
Oct 26, 2021 4.295 3.993 4.038 2,097,034 -0.22(-5.21%)
Oct 25, 2021 4.135 4.268 4.110 4.259 1,562,406 +0.12(+2.78%)
Oct 22, 2021 4.153 4.180 4.091 4.144 1,068,152 -0.04(-0.85%)
Oct 21, 2021 4.215 4.250 4.064 4.180 1,621,025 -0.04(-1.05%)
Oct 20, 2021 4.251 4.277 4.091 4.224 1,231,950 +0.01(+0.21%)
Oct 19, 2021 4.171 4.384 4.154 4.215 1,911,255 +0.05(+1.28%)
Oct 18, 2021 4.029 4.188 3.949 4.162 2,192,739 +0.07(+1.74%)
Oct 15, 2021 4.144 4.206 4.082 4.091 1,339,045 +0.01(+0.22%)
Oct 14, 2021 4.304 4.322 4.046 4.082 1,888,949 -0.14(-3.36%)
Oct 13, 2021 4.366 4.393 4.055 4.224 2,817,953 -0.16(-3.64%)
Oct 12, 2021 4.428 4.464 4.304 4.384 1,443,032 -0.06(-1.40%)
Oct 11, 2021 4.357 4.570 4.356 4.446 1,469,523 +0.09(+2.04%)
Oct 08, 2021 4.481 4.499 4.268 4.357 1,824,617 -0.11(-2.39%)
Oct 07, 2021 4.570 4.605 4.317 4.464 2,403,806 -0.04(-0.98%)
Oct 06, 2021 4.419 4.535 4.366 4.508 1,338,322 -0.06(-1.36%)
Oct 05, 2021 4.401 4.641 4.401 4.570 1,811,956 +0.28(+6.41%)
Oct 04, 2021 4.739 4.789 4.206 4.295 3,334,475 -0.39(-8.33%)
Oct 01, 2021 4.543 4.827 4.535 4.685 2,862,516 +0.10(+2.13%)
Sep 30, 2021 4.268 4.605 4.215 4.588 2,469,289 +0.32(+7.48%)
Sep 29, 2021 4.570 4.597 4.233 4.268 2,269,956 -0.28(-6.24%)
Sep 28, 2021 4.481 4.579 4.268 4.552 2,744,429 +0.17(+3.85%)
Sep 27, 2021 4.304 4.597 4.295 4.384 2,445,118 +0.06(+1.44%)
Sep 24, 2021 4.162 4.455 4.100 4.322 1,938,225 +0.06(+1.46%)
Sep 23, 2021 4.295 4.313 4.029 4.259 2,163,102 +0.03(+0.63%)
Sep 22, 2021 4.029 4.277 3.958 4.233 2,358,776 +0.33(+8.41%)
Sep 21, 2021 3.949 4.027 3.789 3.904 2,173,720 +0.12(+3.29%)
Sep 20, 2021 3.993 4.117 3.771 3.780 3,901,151 -0.54(-12.53%)
Sep 17, 2021 4.419 4.490 4.115 4.322 3,625,905 -0.12(-2.79%)
Sep 16, 2021 4.614 4.756 4.295 4.446 3,908,378 -0.17(-3.65%)
Sep 15, 2021 4.393 4.703 4.357 4.614 5,627,608 +0.27(+6.12%)
Sep 14, 2021 4.375 4.435 4.224 4.348 3,868,496 +0.07(+1.66%)
Sep 13, 2021 3.869 4.339 3.816 4.277 8,878,934 +0.61(+16.71%)
Sep 10, 2021 3.683 3.887 3.620 3.665 3,720,980 +0.06(+1.72%)
Sep 09, 2021 3.576 3.669 3.550 3.603 957,749 +0.04(+1.00%)
Sep 08, 2021 3.665 3.709 3.496 3.567 1,162,640 -0.04(-0.99%)
Sep 07, 2021 3.638 3.762 3.567 3.603 1,227,487 -0.11(-2.87%)
Sep 03, 2021 3.585 3.736 3.543 3.709 945,837 +0.12(+3.21%)
Sep 02, 2021 3.594 3.754 3.550 3.594 1,206,466 +0.03(+0.75%)
Sep 01, 2021 3.603 3.620 3.496 3.567 1,084,033 -0.02(-0.50%)
Aug 31, 2021 3.620 3.656 3.434 3.585 1,649,048 -0.12(-3.12%)
Aug 30, 2021 3.718 3.771 3.674 3.700 1,904,303 -0.02(-0.48%)
Aug 27, 2021 3.496 3.727 3.487 3.718 1,674,225 +0.24(+6.89%)
Aug 26, 2021 3.487 3.550 3.452 3.479 1,097,223 +0.01(+0.26%)
Aug 25, 2021 3.372 3.496 3.292 3.470 1,502,124 +0.09(+2.62%)
Aug 24, 2021 3.310 3.390 3.283 3.381 1,204,774 +0.10(+2.97%)
Aug 23, 2021 3.239 3.301 3.203 3.283 890,729 +0.12(+3.93%)
Aug 20, 2021 3.070 3.221 3.017 3.159 880,084 +0.11(+3.49%)
Aug 19, 2021 3.203 3.292 2.982 3.053 1,929,754 -0.16(-4.97%)
Aug 18, 2021 3.088 3.310 3.061 3.212 2,195,690 +0.19(+6.16%)
Aug 17, 2021 3.044 3.110 2.999 3.026 995,896 -0.06(-2.01%)
Aug 16, 2021 3.026 3.106 2.973 3.088 727,885 +0.03(+0.87%)
Aug 13, 2021 3.035 3.110 2.990 3.061 1,354,344 +0.02(+0.58%)
Aug 12, 2021 3.088 3.088 2.982 3.044 472,940 -0.04(-1.44%)
Aug 11, 2021 2.990 3.097 2.955 3.088 804,481 +0.12(+4.19%)
Aug 10, 2021 2.866 3.008 2.822 2.964 702,518 +0.10(+3.41%)
Aug 09, 2021 2.973 2.990 2.866 2.866 830,721 -0.12(-4.15%)
Aug 06, 2021 3.079 3.124 2.928 2.990 716,119 -0.04(-1.46%)
Aug 05, 2021 2.911 3.097 2.911 3.035 1,028,104 +0.13(+4.59%)
Aug 04, 2021 2.999 3.032 2.884 2.902 684,176 -0.12(-4.11%)
Aug 03, 2021 3.053 3.088 2.915 3.026 897,014 -0.03(-0.87%)
Aug 02, 2021 2.982 3.106 2.973 3.053 1,292,849 +0.09(+2.99%)
Jul 30, 2021 3.008 3.035 2.928 2.964 801,402 -0.04(-1.47%)
Jul 29, 2021 2.937 3.026 2.804 3.008 1,295,794 +0.12(+3.99%)
Jul 28, 2021 2.840 2.919 2.755 2.893 929,649 +0.08(+2.84%)
Jul 27, 2021 3.053 3.053 2.724 2.813 1,299,795 -0.19(-6.21%)
Jul 26, 2021 2.919 3.106 2.919 2.999 688,865 +0.05(+1.81%)
Jul 23, 2021 2.973 2.973 2.857 2.946 689,026 +0.00(+0.00%)
Jul 22, 2021 3.097 3.106 2.862 2.946 1,108,494 -0.07(-2.35%)
Jul 21, 2021 2.902 3.035 2.875 3.017 1,054,609 +0.19(+6.58%)
Jul 20, 2021 2.848 2.871 2.769 2.831 1,203,579 +0.02(+0.63%)
Jul 19, 2021 2.707 2.964 2.644 2.813 1,801,124 +0.06(+2.26%)
Jul 16, 2021 2.973 2.999 2.724 2.751 1,880,904 -0.21(-7.19%)
Jul 15, 2021 2.911 2.999 2.890 2.964 801,533 +0.05(+1.83%)
Jul 14, 2021 2.955 3.044 2.902 2.911 1,700,428 +0.00(+0.00%)
Jul 13, 2021 3.132 3.132 2.893 2.911 1,754,400 -0.23(-7.34%)
Jul 12, 2021 3.150 3.159 3.017 3.141 1,605,566 -0.04(-1.12%)
Jul 09, 2021 3.150 3.221 3.069 3.177 1,397,431 +0.11(+3.47%)
Jul 08, 2021 3.150 3.208 3.053 3.070 2,056,554 -0.20(-5.98%)
Jul 07, 2021 3.319 3.345 3.181 3.266 1,543,860 +0.01(+0.27%)
Jul 06, 2021 3.345 3.354 3.221 3.257 1,309,665 -0.06(-1.87%)
Jul 02, 2021 3.416 3.425 3.286 3.319 1,654,072 -0.08(-2.35%)
Jul 01, 2021 3.550 3.550 3.372 3.399 1,611,739 -0.16(-4.49%)
Jun 30, 2021 3.505 3.585 3.443 3.558 803,160 +0.04(+1.01%)
Jun 29, 2021 3.550 3.620 3.479 3.523 849,730 +0.00(+0.00%)
Jun 28, 2021 3.683 3.709 3.443 3.523 1,532,283 -0.14(-3.87%)
Jun 25, 2021 3.727 3.922 3.638 3.665 3,015,064 +0.01(+0.24%)
Jun 24, 2021 3.461 3.700 3.434 3.656 2,275,230 +0.25(+7.29%)
Jun 23, 2021 3.461 3.532 3.372 3.408 2,062,762 -0.05(-1.54%)
Jun 22, 2021 3.390 3.505 3.372 3.461 2,546,319 +0.02(+0.52%)
Jun 21, 2021 3.452 3.479 3.390 3.443 2,240,817 +0.01(+0.26%)
Jun 18, 2021 3.416 3.479 3.408 3.434 2,370,281 -0.03(-0.77%)
Jun 17, 2021 3.523 3.638 3.399 3.461 2,571,934 -0.11(-2.98%)
Jun 16, 2021 3.461 3.594 3.443 3.567 3,154,293 +0.12(+3.61%)
Jun 15, 2021 3.550 3.558 3.354 3.443 3,012,086 +0.00(+0.00%)
Jun 14, 2021 3.904 3.913 3.310 3.443 5,760,402 -0.42(-10.80%)
Jun 11, 2021 3.736 3.860 3.727 3.860 2,554,217 +0.15(+4.07%)
Jun 10, 2021 3.656 3.736 3.612 3.709 2,449,930 +0.20(+5.56%)
Jun 09, 2021 3.425 3.629 3.399 3.514 3,094,627 +0.20(+5.88%)
Jun 08, 2021 3.283 3.363 3.248 3.319 1,212,797 +0.05(+1.63%)
Jun 07, 2021 3.283 3.292 3.168 3.266 2,166,494 +0.00(+0.00%)
Jun 04, 2021 3.283 3.301 3.106 3.266 2,659,058 +0.01(+0.27%)
Jun 03, 2021 3.434 3.461 3.239 3.257 2,328,799 -0.18(-5.17%)
Jun 02, 2021 3.292 3.465 3.248 3.434 4,901,991 +0.15(+4.59%)
Jun 01, 2021 3.310 3.350 3.239 3.283 1,982,801 +0.01(+0.27%)
May 28, 2021 3.283 3.301 3.203 3.274 2,524,152 -0.01(-0.27%)
May 27, 2021 3.283 3.318 3.159 3.283 3,298,639 -0.13(-3.90%)
May 26, 2021 3.487 3.505 3.301 3.416 2,151,702 -0.02(-0.52%)
May 25, 2021 3.860 3.860 3.416 3.434 3,288,943 -0.48(-12.25%)
May 24, 2021 3.647 3.958 3.567 3.913 3,501,141 +0.28(+7.56%)
May 21, 2021 3.461 3.718 3.354 3.638 3,108,604 +0.16(+4.59%)
May 20, 2021 3.487 3.496 3.248 3.479 2,587,694 -0.01(-0.25%)
May 19, 2021 3.452 3.523 3.301 3.487 3,026,194 +0.02(+0.51%)
May 18, 2021 3.487 3.541 3.399 3.470 1,872,261 +0.04(+1.30%)
May 17, 2021 3.479 3.514 3.337 3.425 1,932,652 -0.12(-3.50%)
May 14, 2021 3.408 3.603 3.309 3.550 1,601,036 +0.10(+2.83%)
May 13, 2021 3.425 3.612 3.354 3.452 2,110,651 +0.04(+1.04%)
May 12, 2021 3.638 3.665 3.390 3.416 2,731,478 -0.30(-8.11%)
May 11, 2021 3.727 3.878 3.505 3.718 2,904,030 -0.20(-5.20%)
May 10, 2021 3.727 3.931 3.558 3.922 4,215,751 +0.37(+10.50%)
May 07, 2021 3.550 3.700 3.461 3.550 2,294,249 +0.04(+1.27%)
May 06, 2021 3.363 3.762 3.337 3.505 2,966,627 -0.06(-1.74%)
May 05, 2021 3.638 3.816 3.479 3.567 2,719,109 -0.17(-4.51%)
May 04, 2021 3.550 3.816 3.221 3.736 4,213,764 +0.23(+6.58%)
May 03, 2021 3.301 3.727 3.266 3.505 5,342,795 +0.32(+10.03%)
Apr 30, 2021 2.937 3.452 2.919 3.186 4,934,648 +0.24(+8.13%)
Apr 29, 2021 2.884 2.955 2.751 2.946 1,325,026 +0.11(+3.75%)
Apr 28, 2021 2.742 2.857 2.689 2.840 1,380,800 +0.10(+3.56%)
Apr 27, 2021 2.662 2.786 2.618 2.742 1,330,734 +0.09(+3.34%)
Apr 26, 2021 2.520 2.729 2.485 2.653 1,795,974 +0.17(+6.79%)
Apr 23, 2021 2.414 2.511 2.396 2.485 693,954 +0.04(+1.82%)
Apr 22, 2021 2.449 2.485 2.360 2.440 1,539,610 -0.01(-0.36%)
Apr 21, 2021 2.227 2.467 2.183 2.449 1,764,541 +0.31(+14.52%)
Apr 20, 2021 2.218 2.245 2.065 2.139 930,669 -0.08(-3.60%)
Apr 19, 2021 2.121 2.218 2.032 2.218 874,055 +0.13(+6.38%)
Apr 16, 2021 2.165 2.192 2.023 2.085 761,794 -0.02(-0.84%)
Apr 15, 2021 2.032 2.121 1.970 2.103 814,138 +0.09(+4.41%)
Apr 14, 2021 1.943 2.130 1.917 2.014 915,228 +0.13(+7.08%)
Apr 13, 2021 1.934 1.961 1.881 1.881 559,946 -0.06(-3.20%)
Apr 12, 2021 1.961 1.997 1.899 1.943 827,169 -0.04(-2.23%)
Apr 09, 2021 2.023 2.050 1.979 1.988 422,705 -0.02(-0.89%)
Apr 08, 2021 2.076 2.076 1.970 2.005 810,910 -0.08(-3.83%)
Apr 07, 2021 2.076 2.112 2.014 2.085 925,379 +0.00(+0.00%)
Apr 06, 2021 2.112 2.139 2.076 2.085 552,393 -0.02(-0.84%)
Apr 05, 2021 2.183 2.233 2.059 2.103 684,055 -0.07(-3.27%)
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.