Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Safe Bulkers Inc
(NY:
SB
)
5.930
-0.100 (-1.66%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
4.528
4.607
4.518
4.597
902,988
+0.09(+1.98%)
Feb 28, 2024
4.479
4.587
4.479
4.508
976,349
+0.01(+0.22%)
Feb 27, 2024
4.528
4.616
4.459
4.498
1,308,812
+0.10(+2.23%)
Feb 26, 2024
4.410
4.430
4.332
4.400
832,033
-0.04(-0.88%)
Feb 23, 2024
4.312
4.464
4.268
4.440
1,000,438
+0.07(+1.57%)
Feb 22, 2024
4.273
4.410
4.263
4.371
1,015,540
+0.10(+2.29%)
Feb 21, 2024
4.077
4.283
4.077
4.273
1,025,575
+0.14(+3.32%)
Feb 20, 2024
4.165
4.204
4.116
4.136
813,054
-0.06(-1.40%)
Feb 16, 2024
4.097
4.214
4.072
4.195
879,172
+0.10(+2.39%)
Feb 15, 2024
4.077
4.116
4.043
4.097
629,167
+0.03(+0.72%)
Feb 14, 2024
4.185
4.203
4.004
4.067
1,435,420
-0.10(-2.35%)
Feb 13, 2024
4.263
4.376
4.092
4.165
1,932,351
+0.06(+1.43%)
Feb 12, 2024
4.077
4.165
4.028
4.106
832,398
+0.02(+0.48%)
Feb 09, 2024
4.067
4.097
4.038
4.087
575,586
+0.02(+0.48%)
Feb 08, 2024
4.048
4.077
4.018
4.067
429,547
-0.02(-0.48%)
Feb 07, 2024
4.048
4.087
3.994
4.087
582,623
+0.03(+0.72%)
Feb 06, 2024
3.881
4.067
3.861
4.057
810,975
+0.22(+5.61%)
Feb 05, 2024
3.822
3.920
3.773
3.842
793,472
+0.01(+0.26%)
Feb 02, 2024
3.881
3.881
3.773
3.832
731,228
-0.06(-1.51%)
Feb 01, 2024
3.959
3.999
3.837
3.891
888,622
-0.07(-1.73%)
Jan 31, 2024
4.038
4.043
3.940
3.959
534,818
-0.09(-2.18%)
Jan 30, 2024
3.989
4.048
3.941
4.048
549,966
+0.04(+0.98%)
Jan 29, 2024
4.048
4.067
3.974
4.008
768,585
-0.05(-1.21%)
Jan 26, 2024
4.048
4.072
3.979
4.057
521,343
+0.01(+0.24%)
Jan 25, 2024
4.087
4.138
3.969
4.048
584,547
-0.05(-1.20%)
Jan 24, 2024
3.989
4.097
3.989
4.097
756,806
+0.13(+3.21%)
Jan 23, 2024
3.881
3.979
3.861
3.969
836,136
+0.04(+1.00%)
Jan 22, 2024
3.940
3.986
3.920
3.930
495,334
-0.01(-0.25%)
Jan 19, 2024
3.999
3.999
3.891
3.940
460,384
-0.04(-0.99%)
Jan 18, 2024
3.969
4.008
3.901
3.979
650,203
+0.04(+1.00%)
Jan 17, 2024
3.783
3.959
3.778
3.940
1,188,935
+0.11(+2.81%)
Jan 16, 2024
3.871
3.886
3.788
3.832
566,624
+0.04(+1.03%)
Jan 12, 2024
3.852
3.876
3.778
3.793
566,018
+0.00(+0.00%)
Jan 11, 2024
3.832
3.836
3.759
3.793
557,651
-0.08(-2.03%)
Jan 10, 2024
3.871
3.901
3.842
3.871
769,991
+0.01(+0.25%)
Jan 09, 2024
3.901
3.901
3.808
3.861
976,171
-0.09(-2.23%)
Jan 08, 2024
4.028
4.043
3.901
3.950
1,413,060
-0.13(-3.12%)
Jan 05, 2024
4.097
4.146
4.008
4.077
1,130,509
-0.03(-0.72%)
Jan 04, 2024
3.979
4.214
3.979
4.106
2,887,691
+0.18(+4.49%)
Jan 03, 2024
3.891
3.984
3.812
3.930
1,141,691
+0.06(+1.52%)
Jan 02, 2024
3.891
3.940
3.852
3.871
873,233
+0.02(+0.51%)
Dec 29, 2023
3.910
3.920
3.764
3.852
1,371,978
-0.04(-1.01%)
Dec 28, 2023
3.920
3.969
3.881
3.891
475,636
-0.06(-1.49%)
Dec 27, 2023
3.959
3.969
3.881
3.950
550,312
+0.02(+0.50%)
Dec 26, 2023
3.989
3.994
3.910
3.930
582,468
-0.07(-1.72%)
Dec 22, 2023
3.910
4.018
3.881
3.999
1,314,780
+0.12(+3.03%)
Dec 21, 2023
3.871
3.891
3.822
3.881
654,068
+0.07(+1.80%)
Dec 20, 2023
3.842
3.901
3.803
3.812
872,868
-0.03(-0.77%)
Dec 19, 2023
3.803
3.852
3.765
3.842
726,627
+0.07(+1.82%)
Dec 18, 2023
3.881
3.909
3.739
3.773
774,751
-0.03(-0.77%)
Dec 15, 2023
3.744
3.813
3.714
3.803
1,625,065
+0.08(+2.11%)
Dec 14, 2023
3.763
3.803
3.705
3.724
909,784
+0.00(+0.00%)
Dec 13, 2023
3.675
3.724
3.587
3.724
760,315
+0.05(+1.33%)
Dec 12, 2023
3.646
3.734
3.616
3.675
499,804
+0.01(+0.27%)
Dec 11, 2023
3.607
3.675
3.558
3.665
455,949
+0.06(+1.63%)
Dec 08, 2023
3.597
3.646
3.587
3.607
384,662
+0.02(+0.55%)
Dec 07, 2023
3.626
3.626
3.548
3.587
546,772
-0.06(-1.61%)
Dec 06, 2023
3.724
3.725
3.607
3.646
829,945
-0.06(-1.59%)
Dec 05, 2023
3.763
3.763
3.656
3.705
1,049,758
-0.12(-3.08%)
Dec 04, 2023
3.901
3.906
3.812
3.822
904,362
-0.08(-2.01%)
Dec 01, 2023
3.812
3.906
3.803
3.901
1,779,492
+0.10(+2.58%)
Nov 30, 2023
3.685
3.832
3.675
3.803
1,185,022
+0.16(+4.30%)
Nov 29, 2023
3.616
3.665
3.567
3.646
990,535
+0.13(+3.62%)
Nov 28, 2023
3.587
3.597
3.381
3.518
1,046,434
-0.12(-3.23%)
Nov 27, 2023
3.597
3.646
3.567
3.636
494,228
+0.00(+0.00%)
Nov 24, 2023
3.528
3.636
3.509
3.636
520,192
+0.17(+4.80%)
Nov 22, 2023
3.440
3.518
3.426
3.469
525,139
+0.02(+0.56%)
Nov 21, 2023
3.431
3.460
3.392
3.450
335,751
+0.02(+0.56%)
Nov 20, 2023
3.460
3.474
3.411
3.431
330,084
-0.01(-0.28%)
Nov 17, 2023
3.450
3.479
3.431
3.440
331,603
-0.01(-0.28%)
Nov 16, 2023
3.373
3.450
3.363
3.450
541,861
+0.09(+2.59%)
Nov 15, 2023
3.286
3.373
3.286
3.363
769,467
+0.07(+2.05%)
Nov 14, 2023
3.228
3.300
3.150
3.295
1,143,277
+0.11(+3.33%)
Nov 13, 2023
3.131
3.189
3.102
3.189
418,331
+0.06(+1.85%)
Nov 10, 2023
3.064
3.150
3.054
3.131
379,250
+0.05(+1.57%)
Nov 09, 2023
3.092
3.170
3.073
3.083
576,536
-0.02(-0.62%)
Nov 08, 2023
3.073
3.131
3.015
3.102
470,030
+0.03(+0.94%)
Nov 07, 2023
3.121
3.150
3.059
3.073
506,779
-0.06(-1.85%)
Nov 06, 2023
3.150
3.170
3.102
3.131
327,202
+0.01(+0.31%)
Nov 03, 2023
3.102
3.150
3.102
3.121
315,450
+0.01(+0.31%)
Nov 02, 2023
3.064
3.126
3.044
3.112
452,934
+0.08(+2.55%)
Nov 01, 2023
3.064
3.064
2.996
3.035
447,911
+0.00(+0.00%)
Oct 31, 2023
3.064
3.102
3.035
3.035
278,250
-0.03(-0.95%)
Oct 30, 2023
3.102
3.121
3.020
3.064
518,851
-0.01(-0.31%)
Oct 27, 2023
3.150
3.170
3.064
3.073
345,936
-0.11(-3.34%)
Oct 26, 2023
3.141
3.179
3.121
3.179
323,772
-0.02(-0.60%)
Oct 25, 2023
3.208
3.237
3.165
3.199
256,526
-0.01(-0.30%)
Oct 24, 2023
3.160
3.244
3.160
3.208
552,316
+0.06(+1.84%)
Oct 23, 2023
3.179
3.189
3.131
3.150
411,019
-0.04(-1.21%)
Oct 20, 2023
3.237
3.237
3.131
3.189
257,661
-0.03(-0.90%)
Oct 19, 2023
3.208
3.257
3.204
3.218
301,272
-0.03(-0.89%)
Oct 18, 2023
3.286
3.305
3.247
3.247
202,656
-0.04(-1.18%)
Oct 17, 2023
3.208
3.295
3.150
3.286
552,372
+0.09(+2.72%)
Oct 16, 2023
3.208
3.218
3.179
3.199
257,801
+0.00(+0.00%)
Oct 13, 2023
3.179
3.218
3.170
3.199
183,041
+0.02(+0.61%)
Oct 12, 2023
3.199
3.218
3.165
3.179
504,245
+0.00(+0.00%)
Oct 11, 2023
3.170
3.199
3.150
3.179
315,168
-0.01(-0.30%)
Oct 10, 2023
3.266
3.271
3.179
3.189
448,025
-0.05(-1.49%)
Oct 09, 2023
3.189
3.276
3.179
3.237
483,002
+0.04(+1.21%)
Oct 06, 2023
3.083
3.208
3.073
3.199
649,538
+0.14(+4.42%)
Oct 05, 2023
3.035
3.092
3.030
3.064
583,554
+0.05(+1.60%)
Oct 04, 2023
3.064
3.083
2.996
3.015
525,817
-0.06(-1.89%)
Oct 03, 2023
3.160
3.179
3.064
3.073
446,097
-0.12(-3.64%)
Oct 02, 2023
3.131
3.199
3.121
3.189
615,570
+0.06(+1.85%)
Sep 29, 2023
3.141
3.160
3.112
3.131
348,436
+0.00(+0.00%)
Sep 28, 2023
3.170
3.179
3.121
3.131
328,487
-0.05(-1.52%)
Sep 27, 2023
3.160
3.247
3.160
3.179
598,653
+0.04(+1.23%)
Sep 26, 2023
3.131
3.179
3.112
3.141
346,791
+0.01(+0.31%)
Sep 25, 2023
3.141
3.160
3.131
3.131
601,614
-0.01(-0.31%)
Sep 22, 2023
3.064
3.160
3.064
3.141
738,002
+0.11(+3.50%)
Sep 21, 2023
3.054
3.102
3.035
3.035
460,553
-0.05(-1.57%)
Sep 20, 2023
3.064
3.102
3.064
3.083
371,573
+0.03(+0.95%)
Sep 19, 2023
3.025
3.121
3.025
3.054
540,642
+0.03(+0.96%)
Sep 18, 2023
3.025
3.035
2.967
3.025
294,052
-0.02(-0.63%)
Sep 15, 2023
3.025
3.064
3.015
3.044
778,850
+0.01(+0.32%)
Sep 14, 2023
2.948
3.049
2.933
3.035
525,810
+0.09(+2.95%)
Sep 13, 2023
2.890
2.967
2.890
2.948
429,462
+0.06(+2.01%)
Sep 12, 2023
2.909
2.938
2.880
2.890
468,245
-0.02(-0.66%)
Sep 11, 2023
3.015
3.025
2.909
2.909
351,456
-0.06(-1.95%)
Sep 08, 2023
2.928
3.006
2.923
2.967
515,973
+0.07(+2.33%)
Sep 07, 2023
2.977
2.996
2.870
2.899
1,069,537
-0.08(-2.60%)
Sep 06, 2023
3.035
3.062
2.977
2.977
332,311
-0.04(-1.28%)
Sep 05, 2023
3.092
3.102
3.015
3.015
396,571
-0.08(-2.50%)
Sep 01, 2023
3.131
3.131
3.073
3.092
358,541
-0.01(-0.31%)
Aug 31, 2023
3.121
3.131
3.083
3.102
307,020
+0.01(+0.31%)
Aug 30, 2023
3.102
3.112
3.073
3.092
224,032
+0.00(+0.00%)
Aug 29, 2023
3.015
3.092
3.015
3.092
387,370
+0.11(+3.56%)
Aug 28, 2023
2.996
3.035
2.977
2.986
257,833
+0.01(+0.32%)
Aug 25, 2023
3.015
3.035
2.957
2.977
316,504
-0.03(-0.96%)
Aug 24, 2023
3.064
3.097
3.006
3.006
362,086
-0.07(-2.20%)
Aug 23, 2023
3.083
3.092
3.044
3.073
299,284
-0.02(-0.63%)
Aug 22, 2023
3.102
3.117
3.088
3.092
274,838
+0.01(+0.31%)
Aug 21, 2023
3.112
3.131
3.083
3.083
369,755
-0.02(-0.62%)
Aug 18, 2023
3.102
3.146
3.044
3.102
453,642
-0.03(-0.93%)
Aug 17, 2023
3.160
3.208
3.121
3.131
389,037
-0.01(-0.31%)
Aug 16, 2023
3.198
3.254
3.141
3.141
393,326
-0.05(-1.49%)
Aug 15, 2023
3.217
3.217
3.157
3.188
349,843
-0.04(-1.18%)
Aug 14, 2023
3.207
3.236
3.141
3.226
483,375
+0.01(+0.30%)
Aug 11, 2023
3.188
3.246
3.169
3.217
359,454
+0.03(+0.90%)
Aug 10, 2023
3.179
3.218
3.169
3.188
343,350
+0.01(+0.30%)
Aug 09, 2023
3.179
3.222
3.177
3.179
462,639
-0.01(-0.30%)
Aug 08, 2023
3.150
3.188
3.122
3.188
331,161
-0.02(-0.59%)
Aug 07, 2023
3.150
3.217
3.141
3.207
294,808
+0.08(+2.43%)
Aug 04, 2023
3.160
3.217
3.131
3.131
462,754
+0.00(+0.00%)
Aug 03, 2023
3.103
3.160
3.084
3.131
507,813
+0.05(+1.54%)
Aug 02, 2023
3.103
3.122
3.046
3.084
546,946
-0.02(-0.61%)
Aug 01, 2023
3.150
3.158
3.084
3.103
483,035
-0.07(-2.10%)
Jul 31, 2023
3.179
3.236
3.160
3.169
752,390
-0.01(-0.30%)
Jul 28, 2023
3.055
3.179
3.048
3.179
875,491
+0.12(+4.05%)
Jul 27, 2023
3.141
3.150
3.008
3.055
838,906
-0.10(-3.02%)
Jul 26, 2023
3.093
3.150
3.084
3.150
469,350
+0.07(+2.16%)
Jul 25, 2023
3.074
3.136
3.074
3.084
431,357
+0.03(+0.93%)
Jul 24, 2023
3.093
3.093
3.027
3.055
569,586
-0.03(-0.93%)
Jul 21, 2023
3.103
3.122
3.027
3.084
596,947
+0.01(+0.31%)
Jul 20, 2023
3.084
3.108
3.055
3.074
374,243
-0.02(-0.62%)
Jul 19, 2023
3.065
3.103
3.055
3.093
266,101
+0.03(+0.93%)
Jul 18, 2023
3.065
3.131
3.046
3.065
371,725
-0.02(-0.62%)
Jul 17, 2023
3.160
3.169
3.074
3.084
389,524
-0.05(-1.52%)
Jul 14, 2023
3.169
3.171
3.122
3.131
397,149
-0.07(-2.08%)
Jul 13, 2023
3.207
3.226
3.169
3.198
431,601
+0.00(+0.00%)
Jul 12, 2023
3.198
3.265
3.198
3.198
436,404
+0.03(+0.90%)
Jul 11, 2023
3.131
3.193
3.131
3.169
518,633
+0.04(+1.22%)
Jul 10, 2023
3.141
3.198
3.112
3.131
373,647
-0.02(-0.60%)
Jul 07, 2023
3.036
3.188
3.036
3.150
1,252,566
+0.09(+2.80%)
Jul 06, 2023
3.055
3.074
2.979
3.065
678,163
-0.03(-0.92%)
Jul 05, 2023
3.103
3.112
3.017
3.093
647,108
-0.07(-2.11%)
Jul 03, 2023
3.093
3.160
3.084
3.160
495,296
+0.06(+1.84%)
Jun 30, 2023
3.103
3.136
3.076
3.103
694,502
+0.01(+0.31%)
Jun 29, 2023
3.055
3.103
3.022
3.093
610,700
+0.03(+0.93%)
Jun 28, 2023
3.084
3.084
3.027
3.065
476,505
-0.01(-0.31%)
Jun 27, 2023
3.103
3.122
3.065
3.074
447,036
-0.03(-0.92%)
Jun 26, 2023
3.084
3.131
3.084
3.103
502,170
+0.01(+0.31%)
Jun 23, 2023
3.084
3.112
3.065
3.093
1,141,740
-0.01(-0.31%)
Jun 22, 2023
3.093
3.131
3.074
3.103
568,892
+0.00(+0.00%)
Jun 21, 2023
3.141
3.150
3.093
3.103
468,262
-0.03(-0.91%)
Jun 20, 2023
3.179
3.179
3.093
3.131
485,754
-0.06(-1.79%)
Jun 16, 2023
3.246
3.246
3.169
3.188
525,584
-0.03(-0.89%)
Jun 15, 2023
3.188
3.236
3.160
3.217
580,585
+0.02(+0.60%)
Jun 14, 2023
3.112
3.231
3.112
3.198
392,513
+0.10(+3.07%)
Jun 13, 2023
3.160
3.169
3.093
3.103
485,032
-0.01(-0.31%)
Jun 12, 2023
3.150
3.160
3.098
3.112
557,093
-0.03(-0.91%)
Jun 09, 2023
3.217
3.231
3.141
3.141
487,567
-0.08(-2.37%)
Jun 08, 2023
3.322
3.374
3.203
3.217
736,641
-0.12(-3.70%)
Jun 07, 2023
3.379
3.417
3.322
3.341
501,822
-0.02(-0.57%)
Jun 06, 2023
3.265
3.369
3.218
3.360
484,016
+0.10(+3.22%)
Jun 05, 2023
3.293
3.336
3.246
3.255
465,428
+0.00(+0.00%)
Jun 02, 2023
3.150
3.265
3.122
3.255
653,096
+0.18(+5.88%)
Jun 01, 2023
3.017
3.103
3.017
3.074
536,337
+0.06(+1.89%)
May 31, 2023
3.046
3.074
2.989
3.017
1,224,218
-0.05(-1.55%)
May 30, 2023
3.179
3.212
3.065
3.065
1,107,570
-0.11(-3.59%)
May 26, 2023
3.217
3.293
3.165
3.179
585,567
-0.02(-0.60%)
May 25, 2023
3.388
3.388
3.198
3.198
928,094
-0.16(-4.82%)
May 24, 2023
3.444
3.444
3.342
3.360
1,078,685
-0.08(-2.45%)
May 23, 2023
3.482
3.547
3.435
3.444
1,510,530
+0.03(+0.82%)
May 22, 2023
3.435
3.477
3.369
3.416
1,453,587
+0.07(+1.96%)
May 19, 2023
3.369
3.403
3.332
3.350
734,569
-0.03(-0.83%)
May 18, 2023
3.416
3.416
3.350
3.378
811,648
-0.05(-1.37%)
May 17, 2023
3.360
3.444
3.360
3.425
784,763
+0.08(+2.24%)
May 16, 2023
3.266
3.397
3.266
3.350
844,440
+0.06(+1.71%)
May 15, 2023
3.303
3.364
3.266
3.294
1,069,974
-0.02(-0.57%)
May 12, 2023
3.378
3.435
3.294
3.313
838,581
-0.04(-1.12%)
May 11, 2023
3.294
3.387
3.275
3.350
995,073
-0.08(-2.19%)
May 10, 2023
3.472
3.472
3.388
3.425
613,572
-0.03(-0.82%)
May 09, 2023
3.416
3.472
3.378
3.454
476,028
+0.02(+0.55%)
May 08, 2023
3.407
3.463
3.407
3.435
557,757
+0.05(+1.38%)
May 05, 2023
3.285
3.407
3.280
3.388
964,401
+0.19(+5.86%)
May 04, 2023
3.219
3.238
3.153
3.200
695,008
-0.05(-1.44%)
May 03, 2023
3.350
3.378
3.228
3.247
953,079
-0.10(-3.08%)
May 02, 2023
3.425
3.444
3.332
3.350
882,557
-0.09(-2.72%)
May 01, 2023
3.435
3.451
3.407
3.444
399,886
+0.01(+0.27%)
Apr 28, 2023
3.482
3.491
3.421
3.435
469,939
-0.02(-0.54%)
Apr 27, 2023
3.378
3.463
3.362
3.454
553,894
+0.08(+2.22%)
Apr 26, 2023
3.407
3.435
3.303
3.378
725,058
-0.06(-1.64%)
Apr 25, 2023
3.519
3.519
3.369
3.435
876,942
-0.11(-3.17%)
Apr 24, 2023
3.472
3.557
3.472
3.547
658,635
+0.11(+3.28%)
Apr 21, 2023
3.454
3.454
3.322
3.435
1,141,182
-0.08(-2.14%)
Apr 20, 2023
3.463
3.562
3.454
3.510
721,288
+0.03(+0.81%)
Apr 19, 2023
3.482
3.529
3.411
3.482
1,088,412
-0.05(-1.33%)
Apr 18, 2023
3.538
3.599
3.501
3.529
479,763
+0.00(+0.00%)
Apr 17, 2023
3.613
3.613
3.501
3.529
651,610
-0.08(-2.08%)
Apr 14, 2023
3.613
3.613
3.566
3.604
812,957
+0.02(+0.52%)
Apr 13, 2023
3.501
3.604
3.486
3.585
1,058,978
+0.11(+3.24%)
Apr 12, 2023
3.482
3.515
3.463
3.472
598,727
+0.01(+0.27%)
Apr 11, 2023
3.444
3.501
3.435
3.463
839,208
+0.02(+0.54%)
Apr 10, 2023
3.332
3.463
3.332
3.444
665,312
+0.07(+1.94%)
Apr 06, 2023
3.435
3.444
3.341
3.378
1,224,054
-0.05(-1.37%)
Apr 05, 2023
3.369
3.449
3.308
3.425
1,164,468
-0.03(-0.82%)
Apr 04, 2023
3.472
3.472
3.397
3.454
1,059,433
+0.03(+0.82%)
Apr 03, 2023
3.454
3.454
3.388
3.425
886,558
-0.04(-1.08%)
Mar 31, 2023
3.454
3.496
3.425
3.463
609,250
+0.02(+0.54%)
Mar 30, 2023
3.463
3.482
3.397
3.444
827,967
-0.02(-0.54%)
Mar 29, 2023
3.472
3.510
3.435
3.463
819,196
+0.03(+0.82%)
Mar 28, 2023
3.378
3.454
3.378
3.435
862,859
+0.02(+0.55%)
Mar 27, 2023
3.435
3.444
3.374
3.416
1,055,024
+0.00(+0.00%)
Mar 24, 2023
3.303
3.444
3.294
3.416
1,234,000
+0.08(+2.54%)
Mar 23, 2023
3.350
3.463
3.332
3.332
1,551,515
-0.02(-0.56%)
Mar 22, 2023
3.407
3.435
3.332
3.350
1,375,741
-0.06(-1.65%)
Mar 21, 2023
3.285
3.501
3.285
3.407
1,330,191
+0.21(+6.45%)
Mar 20, 2023
3.172
3.264
3.163
3.200
1,192,272
+0.08(+2.40%)
Mar 17, 2023
3.256
3.266
3.097
3.125
1,633,332
-0.13(-4.03%)
Mar 16, 2023
3.228
3.271
3.153
3.256
1,036,136
+0.01(+0.29%)
Mar 15, 2023
3.360
3.383
3.219
3.247
1,468,336
-0.22(-6.23%)
Mar 14, 2023
3.378
3.519
3.369
3.463
1,377,167
+0.15(+4.53%)
Mar 13, 2023
3.303
3.374
3.256
3.313
1,814,008
-0.05(-1.40%)
Mar 10, 2023
3.332
3.407
3.303
3.360
1,384,158
+0.03(+0.84%)
Mar 09, 2023
3.416
3.435
3.275
3.332
1,655,810
-0.13(-3.79%)
Mar 08, 2023
3.416
3.463
3.407
3.463
616,724
+0.05(+1.37%)
Mar 07, 2023
3.425
3.472
3.407
3.416
691,294
-0.02(-0.55%)
Mar 06, 2023
3.501
3.508
3.416
3.435
1,084,862
-0.10(-2.92%)
Mar 03, 2023
3.529
3.547
3.430
3.538
823,581
+0.03(+0.80%)
Mar 02, 2023
3.491
3.547
3.472
3.510
1,234,833
-0.07(-1.84%)
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
.