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

Safe Bulkers Inc (NY: SB )

5.160 -0.020 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2021 3.168 3.308 3.125 3.281 1,126,492 +0.12(+3.86%)
Dec 30, 2021 3.194 3.239 3.160 3.160 755,706 -0.04(-1.36%)
Dec 29, 2021 3.125 3.264 3.059 3.203 1,012,283 +0.10(+3.08%)
Dec 28, 2021 3.203 3.203 3.046 3.107 1,063,637 -0.09(-2.72%)
Dec 27, 2021 3.221 3.247 3.064 3.194 924,648 -0.02(-0.54%)
Dec 23, 2021 3.221 3.255 3.168 3.212 1,007,358 +0.00(+0.00%)
Dec 22, 2021 3.221 3.221 3.081 3.212 1,010,974 +0.06(+1.93%)
Dec 21, 2021 3.125 3.238 3.116 3.151 873,032 +0.06(+1.97%)
Dec 20, 2021 3.081 3.099 2.972 3.090 1,347,206 -0.05(-1.66%)
Dec 17, 2021 3.055 3.194 2.994 3.142 965,900 +0.03(+0.84%)
Dec 16, 2021 3.203 3.247 3.064 3.116 1,304,193 -0.03(-0.83%)
Dec 15, 2021 3.003 3.168 2.977 3.142 1,531,731 +0.14(+4.64%)
Dec 14, 2021 3.046 3.125 2.968 3.003 1,491,788 -0.10(-3.09%)
Dec 13, 2021 3.308 3.342 3.099 3.099 1,059,937 -0.20(-6.07%)
Dec 10, 2021 3.386 3.412 3.290 3.299 904,065 -0.07(-2.07%)
Dec 09, 2021 3.482 3.508 3.360 3.368 1,018,600 -0.17(-4.68%)
Dec 08, 2021 3.664 3.691 3.516 3.534 1,426,929 -0.03(-0.73%)
Dec 07, 2021 3.647 3.760 3.543 3.560 2,096,629 +0.02(+0.49%)
Dec 06, 2021 3.151 3.591 3.029 3.543 4,850,282 +0.42(+13.37%)
Dec 03, 2021 3.186 3.212 3.073 3.125 913,171 -0.04(-1.37%)
Dec 02, 2021 2.942 3.212 2.942 3.168 1,432,647 +0.21(+7.06%)
Dec 01, 2021 3.255 3.273 2.907 2.959 1,975,514 -0.19(-6.08%)
Nov 30, 2021 3.299 3.342 3.064 3.151 1,811,844 -0.15(-4.49%)
Nov 29, 2021 3.177 3.368 3.107 3.299 2,730,657 +0.23(+7.37%)
Nov 26, 2021 2.986 3.090 2.951 3.073 812,151 -0.05(-1.67%)
Nov 24, 2021 3.003 3.203 2.951 3.125 1,117,123 +0.10(+3.46%)
Nov 23, 2021 3.046 3.099 2.942 3.020 1,296,012 +0.01(+0.29%)
Nov 22, 2021 3.029 3.142 2.994 3.012 1,081,819 +0.02(+0.58%)
Nov 19, 2021 3.055 3.090 2.986 2.994 1,714,628 -0.07(-2.27%)
Nov 18, 2021 3.003 3.099 3.064 3.064 1,175,282 +0.04(+1.44%)
Nov 17, 2021 3.029 3.064 2.986 3.020 1,000,458 -0.01(-0.29%)
Nov 16, 2021 3.142 3.142 2.968 3.029 2,824,832 -0.15(-4.66%)
Nov 15, 2021 3.255 3.290 3.081 3.177 1,780,826 -0.09(-2.67%)
Nov 12, 2021 3.247 3.281 3.186 3.264 909,730 +0.02(+0.54%)
Nov 11, 2021 3.308 3.377 3.238 3.247 1,202,887 +0.00(+0.00%)
Nov 10, 2021 3.386 3.247 1,926,960 -0.17(-5.09%)
Nov 09, 2021 3.395 3.447 3.273 3.421 2,003,706 +0.09(+2.61%)
Nov 08, 2021 3.342 3.425 3.281 3.334 2,448,166 +0.03(+0.79%)
Nov 05, 2021 3.656 3.673 3.268 3.308 5,132,188 -0.31(-8.65%)
Nov 04, 2021 3.891 3.899 3.577 3.621 2,448,542 -0.20(-5.24%)
Nov 03, 2021 3.830 3.856 3.715 3.821 1,153,963 +0.07(+1.86%)
Nov 02, 2021 3.873 3.873 3.560 3.751 2,637,308 -0.23(-5.69%)
Nov 01, 2021 3.917 3.995 3.869 3.978 1,636,240 +0.10(+2.47%)
Oct 29, 2021 3.908 3.908 3.797 3.882 931,969 -0.01(-0.22%)
Oct 28, 2021 3.891 3.943 3.821 3.891 1,192,230 +0.06(+1.59%)
Oct 27, 2021 3.917 3.995 3.795 3.830 1,942,145 -0.13(-3.30%)
Oct 26, 2021 4.213 3.917 3.960 2,137,916 -0.22(-5.21%)
Oct 25, 2021 4.056 4.187 4.031 4.178 1,592,866 +0.11(+2.78%)
Oct 22, 2021 4.074 4.100 4.013 4.065 1,088,975 -0.03(-0.85%)
Oct 21, 2021 4.134 4.169 3.986 4.100 1,652,627 -0.04(-1.05%)
Oct 20, 2021 4.169 4.195 4.013 4.143 1,255,967 +0.01(+0.21%)
Oct 19, 2021 4.091 4.300 4.074 4.134 1,948,516 +0.05(+1.28%)
Oct 18, 2021 3.952 4.108 3.873 4.082 2,235,486 +0.07(+1.74%)
Oct 15, 2021 4.065 4.126 4.004 4.013 1,365,150 +0.01(+0.22%)
Oct 14, 2021 4.221 4.239 3.969 4.004 1,925,775 -0.14(-3.36%)
Oct 13, 2021 4.282 4.309 3.978 4.143 2,872,890 -0.16(-3.64%)
Oct 12, 2021 4.343 4.378 4.221 4.300 1,471,164 -0.06(-1.40%)
Oct 11, 2021 4.274 4.483 4.273 4.361 1,498,171 +0.09(+2.04%)
Oct 08, 2021 4.396 4.413 4.187 4.274 1,860,188 -0.10(-2.39%)
Oct 07, 2021 4.483 4.517 4.235 4.378 2,450,669 -0.04(-0.98%)
Oct 06, 2021 4.335 4.448 4.282 4.422 1,364,412 -0.06(-1.36%)
Oct 05, 2021 4.317 4.552 4.317 4.483 1,847,281 +0.27(+6.41%)
Oct 04, 2021 4.648 4.697 4.126 4.213 3,399,481 -0.38(-8.33%)
Oct 01, 2021 4.457 4.735 4.448 4.596 2,918,321 +0.10(+2.13%)
Sep 30, 2021 4.187 4.517 4.134 4.500 2,517,428 +0.31(+7.48%)
Sep 29, 2021 4.483 4.509 4.152 4.187 2,314,209 -0.28(-6.24%)
Sep 28, 2021 4.396 4.491 4.187 4.465 2,797,932 +0.17(+3.85%)
Sep 27, 2021 4.221 4.509 4.213 4.300 2,492,786 +0.06(+1.44%)
Sep 24, 2021 4.082 4.369 4.021 4.239 1,976,011 +0.06(+1.46%)
Sep 23, 2021 4.213 4.230 3.952 4.178 2,205,272 +0.03(+0.63%)
Sep 22, 2021 3.952 4.195 3.882 4.152 2,404,761 +0.32(+8.41%)
Sep 21, 2021 3.873 3.950 3.717 3.830 2,216,097 +0.12(+3.29%)
Sep 20, 2021 3.917 4.039 3.699 3.708 3,977,204 -0.53(-12.53%)
Sep 17, 2021 4.335 4.404 4.036 4.239 3,696,593 -0.12(-2.79%)
Sep 16, 2021 4.526 4.665 4.213 4.361 3,984,572 -0.17(-3.65%)
Sep 15, 2021 4.309 4.613 4.274 4.526 5,737,320 +0.26(+6.12%)
Sep 14, 2021 4.291 4.350 4.143 4.265 3,943,913 +0.07(+1.66%)
Sep 13, 2021 3.795 4.256 3.743 4.195 9,052,031 +0.60(+16.71%)
Sep 10, 2021 3.612 3.812 3.551 3.595 3,793,521 +0.06(+1.72%)
Sep 09, 2021 3.508 3.599 3.482 3.534 976,420 +0.03(+0.99%)
Sep 08, 2021 3.595 3.638 3.429 3.499 1,185,306 -0.03(-0.99%)
Sep 07, 2021 3.569 3.691 3.499 3.534 1,251,417 -0.10(-2.87%)
Sep 03, 2021 3.516 3.664 3.475 3.638 964,277 +0.11(+3.21%)
Sep 02, 2021 3.525 3.682 3.482 3.525 1,229,986 +0.03(+0.75%)
Sep 01, 2021 3.534 3.551 3.429 3.499 1,105,167 -0.02(-0.49%)
Aug 31, 2021 3.551 3.586 3.368 3.516 1,681,197 -0.11(-3.12%)
Aug 30, 2021 3.647 3.699 3.603 3.630 1,941,428 -0.02(-0.48%)
Aug 27, 2021 3.429 3.656 3.421 3.647 1,706,864 +0.24(+6.89%)
Aug 26, 2021 3.421 3.482 3.386 3.412 1,118,613 +0.01(+0.26%)
Aug 25, 2021 3.308 3.429 3.229 3.403 1,531,409 +0.09(+2.62%)
Aug 24, 2021 3.247 3.325 3.221 3.316 1,228,262 +0.10(+2.97%)
Aug 23, 2021 3.177 3.238 3.142 3.221 908,094 +0.12(+3.93%)
Aug 20, 2021 3.012 3.160 2.959 3.099 897,242 +0.10(+3.49%)
Aug 19, 2021 3.142 3.229 2.925 2.994 1,967,375 -0.16(-4.97%)
Aug 18, 2021 3.029 3.246 3.003 3.151 2,238,495 +0.18(+6.16%)
Aug 17, 2021 2.986 3.051 2.942 2.968 1,015,311 -0.06(-2.01%)
Aug 16, 2021 2.968 3.046 2.916 3.029 742,075 +0.03(+0.87%)
Aug 13, 2021 2.977 3.051 2.933 3.003 1,380,747 +0.02(+0.58%)
Aug 12, 2021 3.029 3.029 2.925 2.986 482,160 -0.04(-1.44%)
Aug 11, 2021 2.933 3.038 2.898 3.029 820,164 +0.12(+4.19%)
Aug 10, 2021 2.811 2.951 2.768 2.907 716,214 +0.10(+3.41%)
Aug 09, 2021 2.916 2.933 2.811 2.811 846,916 -0.12(-4.15%)
Aug 06, 2021 3.020 3.064 2.872 2.933 730,080 -0.04(-1.46%)
Aug 05, 2021 2.855 3.038 2.855 2.977 1,048,147 +0.13(+4.59%)
Aug 04, 2021 2.942 2.974 2.829 2.846 697,514 -0.12(-4.11%)
Aug 03, 2021 2.994 3.029 2.859 2.968 914,501 -0.03(-0.87%)
Aug 02, 2021 2.925 3.046 2.916 2.994 1,318,054 +0.09(+2.99%)
Jul 30, 2021 2.951 2.977 2.872 2.907 817,025 -0.04(-1.47%)
Jul 29, 2021 2.881 2.968 2.750 2.951 1,321,056 +0.11(+3.99%)
Jul 28, 2021 2.785 2.864 2.703 2.838 947,773 +0.08(+2.84%)
Jul 27, 2021 2.994 2.994 2.672 2.759 1,325,134 -0.18(-6.21%)
Jul 26, 2021 2.864 3.046 2.864 2.942 702,294 +0.05(+1.81%)
Jul 23, 2021 2.916 2.916 2.803 2.890 702,459 +0.00(+0.00%)
Jul 22, 2021 3.038 3.046 2.807 2.890 1,130,104 -0.07(-2.35%)
Jul 21, 2021 2.846 2.977 2.820 2.959 1,075,169 +0.18(+6.58%)
Jul 20, 2021 2.794 2.816 2.716 2.777 1,227,043 +0.02(+0.63%)
Jul 19, 2021 2.655 2.907 2.594 2.759 1,836,237 +0.06(+2.26%)
Jul 16, 2021 2.916 2.942 2.672 2.698 1,917,573 -0.21(-7.19%)
Jul 15, 2021 2.855 2.942 2.835 2.907 817,159 +0.05(+1.83%)
Jul 14, 2021 2.898 2.986 2.846 2.855 1,733,578 +0.00(+0.00%)
Jul 13, 2021 3.073 3.073 2.838 2.855 1,788,602 -0.23(-7.34%)
Jul 12, 2021 3.090 3.099 2.959 3.081 1,636,867 -0.03(-1.12%)
Jul 09, 2021 3.090 3.160 3.010 3.116 1,424,674 +0.10(+3.47%)
Jul 08, 2021 3.090 3.147 2.994 3.012 2,096,647 -0.19(-5.98%)
Jul 07, 2021 3.255 3.281 3.120 3.203 1,573,957 +0.01(+0.27%)
Jul 06, 2021 3.281 3.290 3.160 3.194 1,335,197 -0.06(-1.87%)
Jul 02, 2021 3.351 3.360 3.223 3.255 1,686,318 -0.08(-2.35%)
Jul 01, 2021 3.482 3.482 3.308 3.334 1,643,161 -0.16(-4.49%)
Jun 30, 2021 3.438 3.516 3.377 3.490 818,818 +0.03(+1.01%)
Jun 29, 2021 3.482 3.551 3.412 3.456 866,295 +0.00(+0.00%)
Jun 28, 2021 3.612 3.638 3.377 3.456 1,562,155 -0.14(-3.87%)
Jun 25, 2021 3.656 3.847 3.569 3.595 3,073,843 +0.01(+0.24%)
Jun 24, 2021 3.395 3.630 3.368 3.586 2,319,586 +0.24(+7.29%)
Jun 23, 2021 3.395 3.464 3.308 3.342 2,102,976 -0.05(-1.54%)
Jun 22, 2021 3.325 3.438 3.308 3.395 2,595,960 +0.02(+0.52%)
Jun 21, 2021 3.386 3.412 3.325 3.377 2,284,502 +0.01(+0.26%)
Jun 18, 2021 3.351 3.412 3.342 3.368 2,416,490 -0.03(-0.77%)
Jun 17, 2021 3.456 3.569 3.334 3.395 2,622,074 -0.10(-2.99%)
Jun 16, 2021 3.395 3.525 3.377 3.499 3,215,787 +0.12(+3.61%)
Jun 15, 2021 3.482 3.490 3.290 3.377 3,070,807 +0.00(+0.00%)
Jun 14, 2021 3.830 3.839 3.247 3.377 5,872,702 -0.41(-10.80%)
Jun 11, 2021 3.664 3.786 3.656 3.786 2,604,012 +0.15(+4.07%)
Jun 10, 2021 3.586 3.664 3.543 3.638 2,497,692 +0.19(+5.56%)
Jun 09, 2021 3.360 3.560 3.334 3.447 3,154,957 +0.19(+5.88%)
Jun 08, 2021 3.221 3.299 3.186 3.255 1,236,441 +0.05(+1.63%)
Jun 07, 2021 3.221 3.229 3.107 3.203 2,208,730 +0.00(+0.00%)
Jun 04, 2021 3.221 3.238 3.046 3.203 2,710,897 +0.01(+0.27%)
Jun 03, 2021 3.368 3.395 3.177 3.194 2,374,199 -0.17(-5.17%)
Jun 02, 2021 3.229 3.399 3.186 3.368 4,997,556 +0.15(+4.59%)
Jun 01, 2021 3.247 3.286 3.177 3.221 2,021,456 +0.01(+0.27%)
May 28, 2021 3.221 3.238 3.142 3.212 2,573,361 -0.01(-0.27%)
May 27, 2021 3.221 3.254 3.099 3.221 3,362,946 -0.13(-3.90%)
May 26, 2021 3.421 3.438 3.238 3.351 2,193,650 -0.02(-0.52%)
May 25, 2021 3.786 3.786 3.351 3.368 3,353,061 -0.47(-12.25%)
May 24, 2021 3.577 3.882 3.499 3.839 3,569,396 +0.27(+7.56%)
May 21, 2021 3.395 3.647 3.290 3.569 3,169,207 +0.16(+4.59%)
May 20, 2021 3.421 3.429 3.186 3.412 2,638,142 -0.01(-0.25%)
May 19, 2021 3.386 3.456 3.238 3.421 3,085,190 +0.02(+0.51%)
May 18, 2021 3.421 3.473 3.334 3.403 1,908,761 +0.04(+1.30%)
May 17, 2021 3.412 3.447 3.273 3.360 1,970,330 -0.12(-3.50%)
May 14, 2021 3.342 3.534 3.246 3.482 1,632,248 +0.10(+2.83%)
May 13, 2021 3.360 3.543 3.290 3.386 2,151,798 +0.03(+1.04%)
May 12, 2021 3.569 3.595 3.325 3.351 2,784,729 -0.30(-8.11%)
May 11, 2021 3.656 3.804 3.438 3.647 2,960,645 -0.20(-5.20%)
May 10, 2021 3.656 3.856 3.490 3.847 4,297,937 +0.37(+10.50%)
May 07, 2021 3.482 3.630 3.395 3.482 2,338,976 +0.04(+1.27%)
May 06, 2021 3.299 3.691 3.273 3.438 3,024,462 -0.06(-1.74%)
May 05, 2021 3.569 3.743 3.412 3.499 2,772,119 -0.17(-4.51%)
May 04, 2021 3.482 3.743 3.160 3.664 4,295,912 +0.23(+6.58%)
May 03, 2021 3.238 3.656 3.203 3.438 5,446,954 +0.31(+10.03%)
Apr 30, 2021 2.881 3.386 2.864 3.125 5,030,850 +0.24(+8.13%)
Apr 29, 2021 2.829 2.898 2.698 2.890 1,350,858 +0.10(+3.75%)
Apr 28, 2021 2.690 2.803 2.637 2.785 1,407,718 +0.10(+3.56%)
Apr 27, 2021 2.611 2.733 2.568 2.690 1,356,677 +0.09(+3.34%)
Apr 26, 2021 2.472 2.677 2.437 2.603 1,830,987 +0.17(+6.79%)
Apr 23, 2021 2.368 2.463 2.350 2.437 707,483 +0.04(+1.82%)
Apr 22, 2021 2.402 2.437 2.315 2.394 1,569,625 -0.01(-0.36%)
Apr 21, 2021 2.185 2.420 2.141 2.402 1,798,941 +0.30(+14.52%)
Apr 20, 2021 2.176 2.202 2.025 2.098 948,813 -0.08(-3.60%)
Apr 19, 2021 2.080 2.176 1.993 2.176 891,095 +0.13(+6.38%)
Apr 16, 2021 2.124 2.150 1.985 2.045 776,645 -0.02(-0.84%)
Apr 15, 2021 1.993 2.080 1.932 2.063 830,010 +0.09(+4.41%)
Apr 14, 2021 1.906 2.089 1.880 1.976 933,071 +0.13(+7.08%)
Apr 13, 2021 1.897 1.924 1.845 1.845 570,862 -0.06(-3.20%)
Apr 12, 2021 1.924 1.958 1.863 1.906 843,295 -0.04(-2.23%)
Apr 09, 2021 1.985 2.011 1.941 1.950 430,946 -0.02(-0.89%)
Apr 08, 2021 2.037 2.037 1.932 1.967 826,718 -0.08(-3.83%)
Apr 07, 2021 2.037 2.072 1.976 2.045 943,420 +0.00(+0.00%)
Apr 06, 2021 2.072 2.098 2.037 2.045 563,162 -0.02(-0.84%)
Apr 05, 2021 2.141 2.190 2.019 2.063 697,391 -0.07(-3.27%)
Apr 01, 2021 2.132 2.185 2.072 2.132 588,803 +0.00(+0.00%)
Mar 31, 2021 2.159 2.167 2.063 2.132 595,170 -0.03(-1.21%)
Mar 30, 2021 2.132 2.176 1.993 2.159 694,431 +0.02(+0.81%)
Mar 29, 2021 2.289 2.289 2.106 2.141 880,408 -0.16(-6.82%)
Mar 26, 2021 2.411 2.428 2.237 2.298 687,722 -0.04(-1.86%)
Mar 25, 2021 2.237 2.350 2.132 2.341 1,094,122 +0.10(+4.67%)
Mar 24, 2021 2.350 2.368 2.237 2.237 1,040,901 -0.05(-2.28%)
Mar 23, 2021 2.481 2.489 2.272 2.289 1,437,727 -0.19(-7.72%)
Mar 22, 2021 2.524 2.594 2.455 2.481 1,036,848 -0.03(-1.04%)
Mar 19, 2021 2.420 2.550 2.376 2.507 2,001,127 +0.02(+0.70%)
Mar 18, 2021 2.463 2.637 2.446 2.489 2,910,559 +0.03(+1.06%)
Mar 17, 2021 2.350 2.533 2.246 2.463 1,034,752 +0.12(+5.20%)
Mar 16, 2021 2.515 2.515 2.324 2.341 1,140,707 -0.17(-6.92%)
Mar 15, 2021 2.542 2.559 2.446 2.515 673,801 +0.03(+1.05%)
Mar 12, 2021 2.524 2.524 2.376 2.489 789,858 -0.03(-1.38%)
Mar 11, 2021 2.455 2.524 2.437 2.524 1,289,829 +0.07(+2.84%)
Mar 10, 2021 2.359 2.524 2.341 2.455 1,565,209 +0.10(+4.06%)
Mar 09, 2021 2.385 2.385 2.324 2.359 638,433 +0.00(+0.00%)
Mar 08, 2021 2.394 2.394 2.307 2.359 599,475 -0.03(-1.45%)
Mar 05, 2021 2.368 2.402 2.285 2.394 713,112 +0.02(+0.73%)
Mar 04, 2021 2.463 2.481 2.350 2.376 986,539 -0.10(-4.21%)
Mar 03, 2021 2.507 2.507 2.385 2.481 649,848 -0.01(-0.35%)
Mar 02, 2021 2.524 2.524 2.420 2.489 795,982 +0.02(+0.70%)
Mar 01, 2021 2.446 2.481 2.428 2.472 543,321 +0.08(+3.27%)
Feb 26, 2021 2.524 2.533 2.350 2.394 778,599 -0.11(-4.51%)
Feb 25, 2021 2.515 2.680 2.459 2.507 1,164,328 +0.04(+1.77%)
Feb 24, 2021 2.437 2.498 2.420 2.463 557,395 +0.04(+1.80%)
Feb 23, 2021 2.524 2.524 2.237 2.420 1,414,915 -0.10(-4.14%)
Feb 22, 2021 2.524 2.542 2.472 2.524 1,039,370 +0.10(+3.94%)
Feb 19, 2021 2.428 2.455 2.315 2.428 1,033,766 +0.01(+0.36%)
Feb 18, 2021 2.559 2.646 2.402 2.420 1,555,217 -0.19(-7.33%)
Feb 17, 2021 2.698 2.742 2.542 2.611 1,753,962 -0.10(-3.85%)
Feb 16, 2021 2.611 2.742 2.455 2.716 2,471,910 +0.26(+10.64%)
Feb 12, 2021 2.193 2.507 2.141 2.455 2,245,035 +0.29(+13.25%)
Feb 11, 2021 1.967 2.220 1.967 2.167 1,107,315 +0.19(+9.69%)
Feb 10, 2021 1.950 2.002 1.863 1.976 883,967 +0.02(+0.89%)
Feb 09, 2021 1.932 2.028 1.828 1.958 933,060 -0.02(-0.88%)
Feb 08, 2021 2.019 2.080 1.924 1.976 943,753 -0.09(-4.22%)
Feb 05, 2021 1.897 2.072 1.871 2.063 921,175 +0.15(+7.73%)
Feb 04, 2021 1.810 1.924 1.732 1.915 690,793 +0.10(+5.77%)
Feb 03, 2021 1.697 1.871 1.689 1.810 1,509,911 +0.06(+3.48%)
Feb 02, 2021 1.741 1.810 1.628 1.750 1,054,749 +0.06(+3.61%)
Feb 01, 2021 1.654 1.723 1.558 1.689 1,280,535 +0.17(+11.49%)
Jan 29, 2021 1.375 1.854 1.367 1.515 2,188,050 +0.07(+4.82%)
Jan 28, 2021 1.427 1.462 1.410 1.445 223,392 +0.02(+1.22%)
Jan 27, 2021 1.436 1.454 1.367 1.427 693,663 -0.07(-4.65%)
Jan 26, 2021 1.506 1.506 1.436 1.497 255,084 -0.01(-0.58%)
Jan 25, 2021 1.549 1.549 1.401 1.506 360,570 -0.09(-5.46%)
Jan 22, 2021 1.549 1.593 1.462 1.593 488,965 +0.00(+0.00%)
Jan 21, 2021 1.593 1.628 1.532 1.593 308,338 +0.00(+0.00%)
Jan 20, 2021 1.593 1.628 1.541 1.593 303,119 -0.02(-1.08%)
Jan 19, 2021 1.584 1.645 1.567 1.610 396,949 +0.03(+1.65%)
Jan 15, 2021 1.654 1.723 1.575 1.584 747,923 -0.09(-5.21%)
Jan 14, 2021 1.506 1.732 1.497 1.671 985,453 +0.15(+9.71%)
Jan 13, 2021 1.567 1.567 1.462 1.523 445,443 -0.04(-2.78%)
Jan 12, 2021 1.462 1.567 1.454 1.567 997,692 +0.10(+7.14%)
Jan 11, 2021 1.480 1.549 1.394 1.462 1,001,880 -0.05(-3.45%)
Jan 08, 2021 1.314 1.515 1.314 1.515 922,669 +0.20(+15.23%)
Jan 07, 2021 1.184 1.358 1.175 1.314 912,370 +0.11(+9.42%)
Jan 06, 2021 1.201 1.227 1.149 1.201 422,625 +0.02(+1.47%)
Jan 05, 2021 1.192 1.219 1.175 1.184 577,386 +0.01(+0.74%)
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.