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
)
5.670
+0.030 (+0.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Mar 01, 2023
3.519
3.576
3.483
3.576
963,796
+0.06(+1.60%)
Feb 28, 2023
3.566
3.594
3.486
3.519
1,230,269
+0.05(+1.35%)
Feb 27, 2023
3.398
3.565
3.398
3.472
1,526,830
+0.10(+3.02%)
Feb 24, 2023
3.315
3.431
3.287
3.370
1,363,070
+0.02(+0.55%)
Feb 23, 2023
3.158
3.389
3.158
3.352
1,685,857
+0.20(+6.47%)
Feb 22, 2023
3.028
3.158
3.028
3.148
1,027,908
+0.17(+5.59%)
Feb 21, 2023
2.991
3.065
2.982
2.982
1,208,507
-0.03(-0.92%)
Feb 17, 2023
3.065
3.083
3.000
3.009
542,058
-0.05(-1.52%)
Feb 16, 2023
2.963
3.083
2.963
3.056
777,989
+0.08(+2.80%)
Feb 15, 2023
3.056
3.056
2.963
2.972
825,148
-0.06(-1.83%)
Feb 14, 2023
3.028
3.093
3.009
3.028
528,642
-0.02(-0.61%)
Feb 13, 2023
3.019
3.065
2.982
3.046
277,380
+0.02(+0.61%)
Feb 10, 2023
2.982
3.045
2.972
3.028
666,426
+0.05(+1.55%)
Feb 09, 2023
3.056
3.079
2.982
2.982
585,066
-0.05(-1.53%)
Feb 08, 2023
2.991
3.046
2.991
3.028
526,236
+0.02(+0.62%)
Feb 07, 2023
2.963
3.042
2.963
3.009
614,539
+0.03(+0.93%)
Feb 06, 2023
3.009
3.060
2.974
2.982
772,754
-0.09(-3.01%)
Feb 03, 2023
3.074
3.120
3.046
3.074
501,924
-0.03(-0.90%)
Feb 02, 2023
3.148
3.162
3.014
3.102
1,944,972
-0.01(-0.30%)
Feb 01, 2023
3.093
3.139
3.019
3.111
1,671,676
+0.06(+2.13%)
Jan 31, 2023
2.972
3.056
2.945
3.046
1,017,349
+0.12(+4.11%)
Jan 30, 2023
2.954
3.028
2.926
2.926
999,030
-0.06(-2.17%)
Jan 27, 2023
2.945
2.991
2.945
2.991
579,453
+0.05(+1.57%)
Jan 26, 2023
2.945
2.961
2.852
2.945
584,441
+0.03(+0.95%)
Jan 25, 2023
2.889
2.926
2.847
2.917
733,397
+0.00(+0.00%)
Jan 24, 2023
2.945
2.945
2.880
2.917
465,740
+0.02(+0.64%)
Jan 23, 2023
2.954
3.014
2.870
2.898
1,286,717
-0.06(-1.88%)
Jan 20, 2023
2.870
2.954
2.852
2.954
705,050
+0.11(+3.91%)
Jan 19, 2023
2.824
2.852
2.778
2.843
495,577
+0.02(+0.66%)
Jan 18, 2023
2.908
2.988
2.815
2.824
820,661
-0.07(-2.56%)
Jan 17, 2023
2.815
2.917
2.810
2.898
846,214
+0.10(+3.64%)
Jan 13, 2023
2.796
2.861
2.787
2.796
520,113
-0.05(-1.63%)
Jan 12, 2023
2.833
2.889
2.815
2.843
618,630
+0.00(+0.00%)
Jan 11, 2023
2.852
2.880
2.796
2.843
1,197,126
+0.07(+2.68%)
Jan 10, 2023
2.658
2.778
2.639
2.769
897,215
+0.08(+3.10%)
Jan 09, 2023
2.778
2.820
2.685
2.685
817,994
-0.06(-2.36%)
Jan 06, 2023
2.630
2.759
2.611
2.750
851,550
+0.16(+6.07%)
Jan 05, 2023
2.546
2.602
2.509
2.593
662,033
+0.02(+0.72%)
Jan 04, 2023
2.620
2.623
2.519
2.574
785,736
-0.07(-2.80%)
Jan 03, 2023
2.695
2.796
2.630
2.648
973,732
-0.05(-1.72%)
Dec 30, 2022
2.658
2.713
2.639
2.695
814,789
+0.00(+0.00%)
Dec 29, 2022
2.583
2.704
2.546
2.695
440,388
+0.08(+3.19%)
Dec 28, 2022
2.695
2.700
2.602
2.611
574,758
-0.09(-3.42%)
Dec 27, 2022
2.759
2.759
2.648
2.704
382,509
-0.03(-1.02%)
Dec 23, 2022
2.658
2.736
2.639
2.732
702,192
+0.06(+2.43%)
Dec 22, 2022
2.787
2.829
2.639
2.667
1,501,641
-0.18(-6.19%)
Dec 21, 2022
2.713
2.926
2.713
2.843
2,040,261
+0.17(+6.23%)
Dec 20, 2022
2.574
2.685
2.556
2.676
618,941
+0.10(+3.96%)
Dec 19, 2022
2.611
2.611
2.532
2.574
906,177
-0.02(-0.71%)
Dec 16, 2022
2.602
2.634
2.578
2.593
1,396,653
-0.04(-1.41%)
Dec 15, 2022
2.602
2.638
2.583
2.630
504,902
+0.04(+1.43%)
Dec 14, 2022
2.565
2.593
2.546
2.593
639,938
+0.03(+1.08%)
Dec 13, 2022
2.611
2.639
2.556
2.565
858,978
+0.06(+2.21%)
Dec 12, 2022
2.509
2.546
2.482
2.509
582,912
-0.02(-0.73%)
Dec 09, 2022
2.509
2.565
2.482
2.528
609,128
+0.02(+0.74%)
Dec 08, 2022
2.435
2.519
2.421
2.509
920,469
+0.10(+4.23%)
Dec 07, 2022
2.556
2.556
2.400
2.407
1,180,748
-0.19(-7.14%)
Dec 06, 2022
2.574
2.611
2.532
2.593
1,698,070
+0.07(+2.94%)
Dec 05, 2022
2.556
2.625
2.500
2.519
812,424
-0.01(-0.37%)
Dec 02, 2022
2.528
2.537
2.482
2.528
959,399
-0.03(-1.09%)
Dec 01, 2022
2.658
2.658
2.546
2.556
795,848
-0.08(-3.16%)
Nov 30, 2022
2.611
2.653
2.556
2.639
1,334,550
+0.04(+1.42%)
Nov 29, 2022
2.639
2.722
2.593
2.602
751,837
-0.02(-0.71%)
Nov 28, 2022
2.759
2.759
2.565
2.620
895,418
-0.10(-3.74%)
Nov 25, 2022
2.676
2.759
2.658
2.722
309,361
+0.08(+3.16%)
Nov 23, 2022
2.675
2.675
2.621
2.639
991,552
+0.00(+0.00%)
Nov 22, 2022
2.684
2.703
2.639
2.639
743,665
-0.04(-1.36%)
Nov 21, 2022
2.666
2.684
2.557
2.675
868,402
+0.00(+0.00%)
Nov 18, 2022
2.785
2.785
2.658
2.675
781,240
-0.06(-2.33%)
Nov 17, 2022
2.721
2.775
2.676
2.739
840,940
-0.01(-0.33%)
Nov 16, 2022
2.830
2.830
2.748
2.748
1,291,114
-0.10(-3.51%)
Nov 15, 2022
2.821
2.853
2.794
2.848
2,078,059
+0.08(+2.96%)
Nov 14, 2022
2.721
2.785
2.671
2.766
2,035,482
+0.04(+1.33%)
Nov 11, 2022
2.603
2.748
2.575
2.730
1,761,211
+0.19(+7.53%)
Nov 10, 2022
2.548
2.612
2.475
2.539
1,706,385
+0.11(+4.49%)
Nov 09, 2022
2.530
2.575
2.430
2.430
609,955
-0.09(-3.61%)
Nov 08, 2022
2.621
2.630
2.512
2.521
668,650
-0.05(-2.12%)
Nov 07, 2022
2.475
2.589
2.466
2.575
1,293,553
+0.11(+4.43%)
Nov 04, 2022
2.357
2.484
2.339
2.466
814,486
+0.16(+7.11%)
Nov 03, 2022
2.375
2.375
2.293
2.302
369,321
-0.02(-0.78%)
Nov 02, 2022
2.393
2.411
2.311
2.320
511,226
-0.06(-2.67%)
Nov 01, 2022
2.348
2.421
2.339
2.384
817,444
+0.08(+3.56%)
Oct 31, 2022
2.357
2.384
2.284
2.302
885,472
-0.11(-4.53%)
Oct 28, 2022
2.357
2.411
2.311
2.411
1,419,747
+0.07(+3.11%)
Oct 27, 2022
2.475
2.493
2.330
2.339
1,268,943
-0.13(-5.17%)
Oct 26, 2022
2.502
2.521
2.457
2.466
616,561
-0.04(-1.45%)
Oct 25, 2022
2.411
2.502
2.389
2.502
882,693
+0.07(+3.00%)
Oct 24, 2022
2.448
2.448
2.375
2.430
682,028
-0.03(-1.11%)
Oct 21, 2022
2.430
2.475
2.348
2.457
1,145,765
+0.04(+1.50%)
Oct 20, 2022
2.466
2.475
2.402
2.421
905,889
-0.08(-3.27%)
Oct 19, 2022
2.530
2.539
2.452
2.502
669,561
-0.05(-2.14%)
Oct 18, 2022
2.566
2.566
2.498
2.557
1,143,308
+0.05(+2.18%)
Oct 17, 2022
2.475
2.518
2.457
2.502
857,994
+0.05(+1.85%)
Oct 14, 2022
2.439
2.475
2.411
2.457
1,003,070
+0.04(+1.50%)
Oct 13, 2022
2.248
2.430
2.248
2.421
1,034,912
+0.09(+3.91%)
Oct 12, 2022
2.266
2.339
2.248
2.330
819,582
+0.04(+1.59%)
Oct 11, 2022
2.266
2.339
2.229
2.293
1,681,997
+0.01(+0.40%)
Oct 10, 2022
2.430
2.430
2.270
2.284
864,342
-0.11(-4.56%)
Oct 07, 2022
2.375
2.421
2.339
2.393
939,930
+0.00(+0.00%)
Oct 06, 2022
2.466
2.471
2.357
2.393
938,937
-0.07(-2.95%)
Oct 05, 2022
2.348
2.484
2.330
2.466
1,457,007
+0.09(+3.83%)
Oct 04, 2022
2.366
2.421
2.339
2.375
1,000,173
+0.08(+3.57%)
Oct 03, 2022
2.293
2.343
2.275
2.293
875,931
+0.05(+2.02%)
Sep 30, 2022
2.229
2.310
2.229
2.248
1,450,871
+0.05(+2.07%)
Sep 29, 2022
2.266
2.266
2.139
2.202
1,832,514
-0.09(-3.97%)
Sep 28, 2022
2.348
2.348
2.275
2.293
1,651,979
-0.08(-3.45%)
Sep 27, 2022
2.375
2.411
2.284
2.375
1,761,967
+0.02(+0.77%)
Sep 26, 2022
2.466
2.498
2.339
2.357
1,719,272
-0.16(-6.50%)
Sep 23, 2022
2.630
2.639
2.457
2.521
1,608,759
-0.14(-5.14%)
Sep 22, 2022
2.730
2.775
2.630
2.657
1,007,326
-0.08(-2.99%)
Sep 21, 2022
2.866
2.885
2.730
2.739
1,438,945
-0.13(-4.44%)
Sep 20, 2022
2.794
2.885
2.757
2.866
1,432,461
+0.18(+6.78%)
Sep 19, 2022
2.748
2.753
2.657
2.684
1,539,293
-0.09(-3.28%)
Sep 16, 2022
2.894
2.907
2.775
2.775
1,686,949
-0.17(-5.86%)
Sep 15, 2022
2.985
3.003
2.939
2.948
531,535
-0.04(-1.22%)
Sep 14, 2022
2.985
3.021
2.957
2.985
1,091,746
+0.01(+0.31%)
Sep 13, 2022
2.939
3.039
2.930
2.976
1,112,622
-0.05(-1.51%)
Sep 12, 2022
3.021
3.058
2.994
3.021
781,670
+0.05(+1.84%)
Sep 09, 2022
2.930
2.985
2.921
2.967
682,973
+0.08(+2.84%)
Sep 08, 2022
2.794
2.903
2.794
2.885
1,125,731
+0.09(+3.26%)
Sep 07, 2022
2.848
2.857
2.785
2.794
1,237,887
-0.06(-2.23%)
Sep 06, 2022
2.894
2.939
2.857
2.857
763,641
-0.06(-2.18%)
Sep 02, 2022
2.948
2.962
2.894
2.921
689,315
+0.02(+0.63%)
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
.