NYSE - Delayed Quote USD
Safe Bulkers, Inc. (SB-PD)
At close: October 25 at 12:24 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 553 |
| Oct 24, 2024 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | 1,211 |
| Oct 23, 2024 | 25.63 | 25.70 | 25.63 | 25.65 | 25.65 | 1,049 |
| Oct 22, 2024 | 25.60 | 25.66 | 25.60 | 25.61 | 25.61 | 1,050 |
| Oct 21, 2024 | 25.60 | 25.66 | 25.60 | 25.60 | 25.60 | 1,137 |
| Oct 18, 2024 | 0.50 Dividend | |||||
| Oct 18, 2024 | 25.60 | 25.60 | 25.50 | 25.56 | 25.56 | 6,557 |
| Oct 17, 2024 | 26.05 | 26.14 | 25.76 | 25.78 | 25.28 | 8,713 |
| Oct 16, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.24 | 700 |
| Oct 15, 2024 | 25.80 | 25.80 | 25.76 | 25.80 | 25.30 | 1,095 |
| Oct 14, 2024 | 25.90 | 26.05 | 25.90 | 25.95 | 25.45 | 6,967 |
| Oct 11, 2024 | 26.05 | 26.05 | 25.91 | 25.91 | 25.41 | 537 |
| Oct 10, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.53 | 824 |
| Oct 9, 2024 | 25.88 | 25.99 | 25.84 | 25.86 | 25.36 | 1,867 |
| Oct 8, 2024 | 26.00 | 26.04 | 25.88 | 25.88 | 25.38 | 3,129 |
| Oct 7, 2024 | 25.66 | 25.89 | 25.60 | 25.89 | 25.39 | 1,302 |
| Oct 4, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.40 | 793 |
| Oct 3, 2024 | 25.72 | 25.99 | 25.72 | 25.99 | 25.49 | 2,461 |
| Oct 2, 2024 | 25.78 | 25.95 | 25.55 | 25.95 | 25.45 | 2,278 |
| Oct 1, 2024 | 25.72 | 25.75 | 25.70 | 25.75 | 25.25 | 821 |
| Sep 30, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.17 | 392 |
| Sep 27, 2024 | 25.79 | 25.79 | 25.64 | 25.70 | 25.20 | 958 |
| Sep 26, 2024 | 25.61 | 25.87 | 25.61 | 25.80 | 25.30 | 2,545 |
| Sep 25, 2024 | 25.69 | 25.79 | 25.69 | 25.79 | 25.29 | 544 |
| Sep 24, 2024 | 25.75 | 25.77 | 25.54 | 25.69 | 25.19 | 801 |
| Sep 23, 2024 | 25.80 | 25.80 | 25.79 | 25.79 | 25.29 | 538 |
| Sep 20, 2024 | 25.75 | 25.85 | 25.65 | 25.75 | 25.25 | 2,729 |
| Sep 19, 2024 | 25.87 | 25.87 | 25.66 | 25.66 | 25.16 | 1,007 |
| Sep 18, 2024 | 25.60 | 25.87 | 25.60 | 25.87 | 25.37 | 2,630 |
| Sep 17, 2024 | 25.82 | 25.82 | 25.60 | 25.77 | 25.27 | 1,076 |
| Sep 16, 2024 | 25.74 | 25.74 | 25.65 | 25.70 | 25.20 | 1,901 |
| Sep 13, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.29 | 139 |
| Sep 12, 2024 | 25.65 | 25.75 | 25.55 | 25.75 | 25.25 | 3,325 |
| Sep 11, 2024 | 25.62 | 25.65 | 25.55 | 25.55 | 25.05 | 1,031 |
| Sep 10, 2024 | 25.60 | 25.65 | 25.60 | 25.60 | 25.10 | 1,660 |
| Sep 9, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.16 | 220 |
| Sep 6, 2024 | 25.67 | 25.68 | 25.67 | 25.67 | 25.17 | 3,595 |
| Sep 5, 2024 | 25.55 | 25.65 | 25.55 | 25.65 | 25.15 | 747 |
| Sep 4, 2024 | 25.57 | 25.92 | 25.50 | 25.60 | 25.10 | 2,494 |
| Sep 3, 2024 | 25.65 | 25.79 | 25.55 | 25.57 | 25.07 | 3,107 |
| Aug 30, 2024 | 25.64 | 25.65 | 25.61 | 25.65 | 25.15 | 2,481 |
| Aug 29, 2024 | 25.85 | 25.85 | 25.61 | 25.67 | 25.17 | 1,372 |
| Aug 28, 2024 | 25.74 | 25.74 | 25.58 | 25.58 | 25.08 | 3,008 |
| Aug 27, 2024 | 25.80 | 25.80 | 25.59 | 25.59 | 25.09 | 2,255 |
| Aug 26, 2024 | 25.90 | 25.90 | 25.72 | 25.72 | 25.22 | 2,874 |
| Aug 23, 2024 | 25.54 | 25.85 | 25.52 | 25.82 | 25.32 | 9,260 |
| Aug 22, 2024 | 25.99 | 25.99 | 25.58 | 25.58 | 25.08 | 906 |
| Aug 21, 2024 | 25.57 | 25.65 | 25.57 | 25.65 | 25.15 | 745 |
| Aug 20, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.16 | - |
| Aug 19, 2024 | 25.82 | 25.88 | 25.50 | 25.66 | 25.16 | 14,836 |
| Aug 16, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.31 | - |
| Aug 15, 2024 | 25.71 | 25.86 | 25.71 | 25.81 | 25.31 | 2,477 |
| Aug 14, 2024 | 25.91 | 26.03 | 25.69 | 25.72 | 25.22 | 2,278 |
| Aug 13, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.44 | 567 |
| Aug 12, 2024 | 25.92 | 25.92 | 25.75 | 25.76 | 25.26 | 2,549 |
| Aug 9, 2024 | 26.07 | 26.07 | 25.93 | 25.95 | 25.44 | 989 |
| Aug 8, 2024 | 26.00 | 26.00 | 25.77 | 25.91 | 25.41 | 874 |
| Aug 7, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.50 | 500 |
| Aug 6, 2024 | 25.77 | 25.92 | 25.77 | 25.92 | 25.42 | 417 |
| Aug 5, 2024 | 26.00 | 26.04 | 25.62 | 26.04 | 25.53 | 6,137 |
| Aug 2, 2024 | 26.00 | 26.02 | 26.00 | 26.00 | 25.50 | 1,760 |
| Aug 1, 2024 | 26.09 | 26.09 | 26.00 | 26.09 | 25.58 | 842 |
| Jul 31, 2024 | 26.08 | 26.08 | 26.05 | 26.05 | 25.54 | 707 |
| Jul 30, 2024 | 26.05 | 26.06 | 26.05 | 26.05 | 25.54 | 1,485 |
| Jul 29, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.52 | 1,717 |
| Jul 26, 2024 | 26.02 | 26.18 | 26.00 | 26.00 | 25.50 | 21,736 |
| Jul 25, 2024 | 26.05 | 26.05 | 26.00 | 26.00 | 25.50 | 3,437 |
| Jul 24, 2024 | 26.02 | 26.05 | 26.02 | 26.05 | 25.54 | 474 |
| Jul 23, 2024 | 26.05 | 26.05 | 26.00 | 26.02 | 25.52 | 1,206 |
| Jul 22, 2024 | 26.05 | 26.05 | 26.00 | 26.02 | 25.51 | 6,260 |
| Jul 19, 2024 | 0.50 Dividend | |||||
| Jul 19, 2024 | 26.01 | 26.20 | 26.00 | 26.05 | 25.54 | 8,195 |
| Jul 18, 2024 | 26.15 | 26.20 | 26.10 | 26.20 | 25.20 | 3,045 |
| Jul 17, 2024 | 26.23 | 26.23 | 26.01 | 26.01 | 25.02 | 3,460 |
| Jul 16, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 25.19 | 100 |
| Jul 15, 2024 | 26.15 | 26.19 | 26.15 | 26.19 | 25.19 | 753 |
| Jul 12, 2024 | 26.03 | 26.06 | 26.03 | 26.05 | 25.06 | 651 |
| Jul 11, 2024 | 26.10 | 26.25 | 26.08 | 26.10 | 25.11 | 4,266 |
| Jul 10, 2024 | 26.02 | 26.09 | 26.00 | 26.09 | 25.10 | 5,171 |
| Jul 9, 2024 | 26.00 | 26.10 | 26.00 | 26.09 | 25.10 | 1,655 |
| Jul 8, 2024 | 26.05 | 26.11 | 26.04 | 26.11 | 25.11 | 6,710 |
| Jul 5, 2024 | 26.00 | 26.09 | 26.00 | 26.05 | 25.06 | 11,211 |
| Jul 3, 2024 | 25.81 | 25.81 | 25.73 | 25.73 | 24.75 | 842 |
| Jul 2, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 24.72 | 437 |
| Jul 1, 2024 | 25.90 | 25.90 | 25.68 | 25.90 | 24.91 | 988 |
| Jun 28, 2024 | 25.78 | 25.90 | 25.68 | 25.68 | 24.70 | 647 |
| Jun 27, 2024 | 25.79 | 25.90 | 25.79 | 25.79 | 24.81 | 2,951 |
| Jun 26, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 24.67 | 149 |
| Jun 25, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 24.85 | - |
| Jun 24, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 24.85 | 280 |
| Jun 21, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 24.90 | - |
| Jun 20, 2024 | 25.83 | 25.90 | 25.76 | 25.89 | 24.90 | 7,967 |
| Jun 18, 2024 | 25.90 | 25.90 | 25.79 | 25.89 | 24.90 | 3,051 |
| Jun 17, 2024 | 25.85 | 25.90 | 25.76 | 25.76 | 24.78 | 4,987 |
| Jun 14, 2024 | 25.85 | 25.85 | 25.84 | 25.84 | 24.86 | 1,234 |
| Jun 13, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 24.78 | 4,025 |
| Jun 12, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 24.93 | 389 |
| Jun 11, 2024 | 25.96 | 25.96 | 25.81 | 25.82 | 24.84 | 1,127 |
| Jun 10, 2024 | 25.89 | 25.96 | 25.89 | 25.96 | 24.97 | 6,225 |
| Jun 7, 2024 | 25.86 | 25.95 | 25.86 | 25.92 | 24.93 | 4,578 |
| Jun 6, 2024 | 25.94 | 25.94 | 25.85 | 25.85 | 24.86 | 1,167 |
| Jun 5, 2024 | 25.88 | 25.95 | 25.88 | 25.95 | 24.96 | 2,428 |
| Jun 4, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 24.90 | - |
| Jun 3, 2024 | 26.00 | 26.00 | 25.89 | 25.89 | 24.90 | 2,081 |
| May 31, 2024 | 25.79 | 25.80 | 25.79 | 25.79 | 24.81 | 2,982 |
| May 30, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 24.79 | 540 |
| May 29, 2024 | 25.80 | 25.80 | 25.76 | 25.76 | 24.78 | 2,228 |
| May 28, 2024 | 25.78 | 25.88 | 25.76 | 25.85 | 24.86 | 3,248 |
| May 24, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.82 | 2,007 |
| May 23, 2024 | 25.69 | 25.80 | 25.58 | 25.76 | 24.78 | 21,617 |
| May 22, 2024 | 25.60 | 25.76 | 25.50 | 25.64 | 24.66 | 11,222 |
| May 21, 2024 | 25.80 | 25.80 | 25.65 | 25.65 | 24.67 | 3,791 |
| May 20, 2024 | 25.69 | 25.80 | 25.61 | 25.71 | 24.73 | 6,820 |
| May 17, 2024 | 25.70 | 25.77 | 25.62 | 25.77 | 24.79 | 6,282 |
| May 16, 2024 | 25.85 | 25.85 | 25.76 | 25.76 | 24.78 | 4,784 |
| May 15, 2024 | 25.75 | 25.80 | 25.69 | 25.80 | 24.82 | 10,584 |
| May 14, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 24.74 | 496 |
| May 13, 2024 | 25.80 | 25.85 | 25.60 | 25.60 | 24.63 | 737 |
| May 10, 2024 | 25.63 | 25.80 | 25.56 | 25.80 | 24.82 | 12,273 |
| May 9, 2024 | 25.69 | 25.75 | 25.50 | 25.74 | 24.76 | 3,542 |
| May 8, 2024 | 25.71 | 25.72 | 25.68 | 25.68 | 24.71 | 1,661 |
| May 7, 2024 | 25.80 | 25.80 | 25.70 | 25.80 | 24.82 | 810 |
| May 6, 2024 | 25.71 | 25.85 | 25.71 | 25.71 | 24.73 | 1,914 |
| May 3, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 24.78 | - |
| May 2, 2024 | 25.79 | 25.79 | 25.76 | 25.76 | 24.78 | 431 |
| May 1, 2024 | 25.58 | 25.98 | 25.55 | 25.98 | 24.99 | 1,788 |
| Apr 30, 2024 | 25.96 | 25.96 | 25.70 | 25.71 | 24.73 | 1,554 |
| Apr 29, 2024 | 25.65 | 25.84 | 25.65 | 25.80 | 24.82 | 4,275 |
| Apr 26, 2024 | 25.71 | 25.98 | 25.71 | 25.98 | 24.99 | 5,062 |
| Apr 25, 2024 | 25.60 | 25.86 | 25.56 | 25.80 | 24.82 | 7,561 |
| Apr 24, 2024 | 25.65 | 25.75 | 25.52 | 25.75 | 24.77 | 1,614 |
| Apr 23, 2024 | 25.55 | 25.99 | 25.51 | 25.70 | 24.72 | 2,670 |
| Apr 22, 2024 | 25.67 | 25.99 | 25.64 | 25.64 | 24.66 | 2,540 |
| Apr 19, 2024 | 25.70 | 25.70 | 25.68 | 25.68 | 24.70 | 320 |
| Apr 18, 2024 | 25.53 | 25.64 | 25.53 | 25.54 | 24.57 | 2,866 |
| Apr 17, 2024 | 0.50 Dividend | |||||
| Apr 17, 2024 | 25.58 | 25.64 | 25.52 | 25.52 | 24.55 | 2,547 |
| Apr 16, 2024 | 26.29 | 26.29 | 25.85 | 25.85 | 24.38 | 1,165 |
| Apr 15, 2024 | 26.21 | 26.21 | 25.80 | 25.80 | 24.34 | 1,844 |
| Apr 12, 2024 | 26.19 | 26.19 | 25.79 | 25.86 | 24.39 | 2,492 |
| Apr 11, 2024 | 26.32 | 26.32 | 25.60 | 25.63 | 24.18 | 8,829 |
| Apr 10, 2024 | 26.01 | 26.19 | 26.00 | 26.02 | 24.54 | 4,128 |
| Apr 9, 2024 | 26.04 | 26.35 | 26.02 | 26.02 | 24.54 | 2,539 |
| Apr 8, 2024 | 26.24 | 26.24 | 26.02 | 26.02 | 24.54 | 410 |
| Apr 5, 2024 | 26.31 | 26.64 | 26.07 | 26.10 | 24.62 | 760 |
| Apr 4, 2024 | 26.31 | 26.31 | 26.20 | 26.31 | 24.82 | 3,151 |
| Apr 3, 2024 | 26.26 | 26.30 | 26.20 | 26.21 | 24.72 | 1,921 |
| Apr 2, 2024 | 26.03 | 26.26 | 26.03 | 26.18 | 24.70 | 11,440 |
| Apr 1, 2024 | 26.03 | 26.30 | 26.03 | 26.10 | 24.62 | 1,425 |
| Mar 28, 2024 | 26.18 | 26.25 | 26.12 | 26.22 | 24.73 | 3,009 |
| Mar 27, 2024 | 26.13 | 26.35 | 26.13 | 26.30 | 24.81 | 2,124 |
| Mar 26, 2024 | 26.45 | 26.74 | 26.14 | 26.14 | 24.66 | 12,619 |
| Mar 25, 2024 | 26.31 | 26.90 | 26.15 | 26.84 | 25.32 | 176,713 |
| Mar 22, 2024 | 25.96 | 26.40 | 25.81 | 26.31 | 24.82 | 50,340 |
| Mar 21, 2024 | 25.62 | 25.78 | 25.60 | 25.78 | 24.32 | 918 |
| Mar 20, 2024 | 25.67 | 26.11 | 25.67 | 25.83 | 24.36 | 5,170 |
| Mar 19, 2024 | 25.83 | 26.19 | 25.83 | 25.86 | 24.39 | 3,853 |
| Mar 18, 2024 | 25.66 | 25.81 | 25.60 | 25.79 | 24.33 | 4,057 |
| Mar 15, 2024 | 25.77 | 25.89 | 25.65 | 25.65 | 24.19 | 1,612 |
| Mar 14, 2024 | 25.53 | 25.59 | 25.40 | 25.57 | 24.12 | 2,683 |
| Mar 13, 2024 | 25.44 | 25.54 | 25.44 | 25.54 | 24.09 | 1,536 |
| Mar 12, 2024 | 25.41 | 25.44 | 25.41 | 25.43 | 23.99 | 7,391 |
| Mar 11, 2024 | 25.44 | 25.44 | 25.39 | 25.39 | 23.95 | 4,336 |
| Mar 8, 2024 | 25.42 | 25.44 | 25.39 | 25.41 | 23.97 | 3,596 |
| Mar 7, 2024 | 25.43 | 25.44 | 25.37 | 25.43 | 23.99 | 3,256 |
| Mar 6, 2024 | 25.42 | 25.42 | 25.30 | 25.37 | 23.93 | 1,538 |
| Mar 5, 2024 | 25.43 | 25.44 | 25.35 | 25.35 | 23.91 | 4,871 |
| Mar 4, 2024 | 25.46 | 25.50 | 25.31 | 25.36 | 23.92 | 4,747 |
| Mar 1, 2024 | 25.33 | 25.45 | 25.25 | 25.32 | 23.88 | 4,063 |
| Feb 29, 2024 | 25.16 | 25.31 | 25.16 | 25.27 | 23.84 | 1,013 |
| Feb 28, 2024 | 25.44 | 25.44 | 25.30 | 25.43 | 23.99 | 1,127 |
| Feb 27, 2024 | 25.46 | 25.46 | 25.24 | 25.29 | 23.86 | 6,947 |
| Feb 26, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 23.79 | - |
| Feb 23, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 23.79 | 382 |
| Feb 22, 2024 | 25.25 | 25.48 | 25.25 | 25.39 | 23.95 | 1,763 |
| Feb 21, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 23.78 | 586 |
| Feb 20, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 23.96 | 313 |
| Feb 16, 2024 | 25.21 | 25.40 | 25.21 | 25.40 | 23.96 | 1,220 |
| Feb 15, 2024 | 25.16 | 25.32 | 25.16 | 25.21 | 23.78 | 2,028 |
| Feb 14, 2024 | 25.36 | 25.37 | 25.17 | 25.31 | 23.87 | 6,019 |
| Feb 13, 2024 | 25.48 | 25.48 | 25.45 | 25.45 | 24.01 | 2,356 |
| Feb 12, 2024 | 25.02 | 25.30 | 25.02 | 25.30 | 23.87 | 6,380 |
| Feb 9, 2024 | 25.34 | 25.45 | 25.05 | 25.05 | 23.63 | 8,347 |
| Feb 8, 2024 | 25.40 | 25.40 | 25.19 | 25.23 | 23.80 | 5,755 |
| Feb 7, 2024 | 25.22 | 25.31 | 25.22 | 25.31 | 23.87 | 561 |
| Feb 6, 2024 | 25.30 | 25.30 | 25.21 | 25.21 | 23.78 | 445 |
| Feb 5, 2024 | 25.27 | 25.30 | 25.25 | 25.30 | 23.87 | 1,176 |
| Feb 2, 2024 | 25.30 | 25.30 | 25.21 | 25.22 | 23.79 | 2,425 |
| Feb 1, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 23.87 | - |
| Jan 31, 2024 | 25.25 | 25.30 | 25.20 | 25.30 | 23.87 | 2,012 |
| Jan 30, 2024 | 25.26 | 25.38 | 25.15 | 25.38 | 23.94 | 1,716 |
| Jan 29, 2024 | 25.45 | 25.45 | 25.24 | 25.37 | 23.93 | 1,525 |
| Jan 26, 2024 | 25.20 | 25.23 | 25.20 | 25.23 | 23.80 | 4,776 |
| Jan 25, 2024 | 25.15 | 25.25 | 25.15 | 25.17 | 23.74 | 12,400 |
| Jan 24, 2024 | 25.75 | 25.79 | 25.15 | 25.15 | 23.72 | 35,424 |
| Jan 23, 2024 | 25.25 | 25.75 | 25.18 | 25.75 | 24.29 | 43,788 |
| Jan 22, 2024 | 25.20 | 25.20 | 25.15 | 25.20 | 23.77 | 7,924 |
| Jan 19, 2024 | 25.16 | 25.20 | 25.16 | 25.16 | 23.73 | 8,373 |
| Jan 18, 2024 | 0.50 Dividend | |||||
| Jan 18, 2024 | 25.14 | 25.28 | 25.14 | 25.28 | 23.85 | 3,329 |
| Jan 17, 2024 | 25.68 | 25.68 | 25.64 | 25.64 | 23.71 | 1,273 |
| Jan 16, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 23.73 | - |
| Jan 12, 2024 | 25.59 | 25.71 | 25.34 | 25.65 | 23.73 | 7,028 |
| Jan 11, 2024 | 25.45 | 25.55 | 25.36 | 25.55 | 23.63 | 12,921 |
| Jan 10, 2024 | 25.35 | 25.50 | 25.35 | 25.45 | 23.54 | 9,056 |
| Jan 9, 2024 | 25.35 | 25.35 | 25.16 | 25.30 | 23.40 | 2,687 |
| Jan 8, 2024 | 25.26 | 25.35 | 25.15 | 25.20 | 23.31 | 5,623 |
| Jan 5, 2024 | 25.21 | 25.30 | 25.15 | 25.15 | 23.26 | 1,271 |
| Jan 4, 2024 | 25.15 | 25.30 | 25.15 | 25.20 | 23.31 | 5,293 |
| Jan 3, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 23.16 | - |
| Jan 2, 2024 | 25.10 | 25.10 | 25.04 | 25.04 | 23.16 | 4,668 |
| Dec 29, 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 23.23 | 182 |
| Dec 28, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 23.21 | 614 |
| Dec 27, 2023 | 25.05 | 25.12 | 25.04 | 25.10 | 23.21 | 3,699 |
| Dec 26, 2023 | 25.04 | 25.07 | 25.04 | 25.07 | 23.19 | 1,093 |
| Dec 22, 2023 | 25.05 | 25.05 | 25.04 | 25.05 | 23.17 | 801 |
| Dec 21, 2023 | 25.05 | 25.06 | 25.04 | 25.04 | 23.16 | 9,653 |
| Dec 20, 2023 | 24.91 | 25.00 | 24.91 | 25.00 | 23.12 | 4,599 |
| Dec 19, 2023 | 24.93 | 24.95 | 24.93 | 24.94 | 23.07 | 2,327 |
| Dec 18, 2023 | 25.00 | 25.00 | 24.92 | 24.94 | 23.07 | 3,136 |
| Dec 15, 2023 | 24.76 | 25.00 | 24.76 | 25.00 | 23.12 | 8,839 |
| Dec 14, 2023 | 24.94 | 24.95 | 24.82 | 24.90 | 23.03 | 4,691 |
| Dec 13, 2023 | 24.89 | 24.93 | 24.75 | 24.89 | 23.02 | 5,113 |
| Dec 12, 2023 | 24.84 | 24.95 | 24.84 | 24.89 | 23.02 | 1,576 |
| Dec 11, 2023 | 24.82 | 24.88 | 24.82 | 24.88 | 23.01 | 442 |
| Dec 8, 2023 | 24.98 | 24.98 | 24.80 | 24.80 | 22.94 | 1,602 |
| Dec 7, 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 23.09 | 200 |
| Dec 6, 2023 | 24.76 | 24.95 | 24.76 | 24.88 | 23.01 | 2,509 |
| Dec 5, 2023 | 24.82 | 24.96 | 24.82 | 24.86 | 22.99 | 2,874 |
| Dec 4, 2023 | 24.74 | 24.89 | 24.74 | 24.89 | 23.02 | 6,135 |
| Dec 1, 2023 | 24.80 | 24.89 | 24.74 | 24.74 | 22.88 | 4,721 |
| Nov 30, 2023 | 24.75 | 24.75 | 24.70 | 24.70 | 22.84 | 4,247 |
| Nov 29, 2023 | 24.66 | 24.84 | 24.66 | 24.83 | 22.97 | 1,527 |
| Nov 28, 2023 | 24.75 | 24.75 | 24.70 | 24.73 | 22.87 | 1,602 |
| Nov 27, 2023 | 24.70 | 24.80 | 24.70 | 24.75 | 22.89 | 5,958 |
| Nov 24, 2023 | 24.70 | 24.80 | 24.70 | 24.73 | 22.88 | 5,233 |
| Nov 22, 2023 | 24.60 | 24.68 | 24.53 | 24.56 | 22.71 | 8,100 |
| Nov 21, 2023 | 24.61 | 24.70 | 24.60 | 24.60 | 22.75 | 2,603 |
| Nov 20, 2023 | 24.65 | 24.69 | 24.60 | 24.62 | 22.77 | 1,653 |
| Nov 17, 2023 | 24.69 | 24.69 | 24.68 | 24.68 | 22.83 | 248 |
| Nov 16, 2023 | 24.62 | 24.62 | 24.54 | 24.54 | 22.70 | 431 |
| Nov 15, 2023 | 24.50 | 24.78 | 24.50 | 24.54 | 22.69 | 1,568 |
| Nov 14, 2023 | 24.54 | 24.66 | 24.54 | 24.57 | 22.72 | 3,057 |
| Nov 13, 2023 | 24.65 | 24.66 | 24.52 | 24.52 | 22.68 | 3,472 |
| Nov 10, 2023 | 24.55 | 24.65 | 24.55 | 24.65 | 22.80 | 2,713 |
| Nov 9, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 22.81 | - |
| Nov 8, 2023 | 24.67 | 24.70 | 24.59 | 24.66 | 22.81 | 2,971 |
| Nov 7, 2023 | 24.75 | 24.75 | 24.62 | 24.62 | 22.77 | 3,653 |
| Nov 6, 2023 | 24.77 | 24.77 | 24.70 | 24.77 | 22.91 | 1,168 |
| Nov 3, 2023 | 24.76 | 24.76 | 24.60 | 24.60 | 22.75 | 1,009 |
| Nov 2, 2023 | 24.75 | 24.75 | 24.69 | 24.69 | 22.84 | 738 |
| Nov 1, 2023 | 24.75 | 24.75 | 24.69 | 24.69 | 22.84 | 761 |
| Oct 31, 2023 | 24.84 | 24.84 | 24.68 | 24.81 | 22.95 | 3,018 |
| Oct 30, 2023 | 24.59 | 24.83 | 24.58 | 24.83 | 22.97 | 3,439 |
| Oct 27, 2023 | 24.77 | 24.84 | 24.58 | 24.72 | 22.86 | 3,258 |
| Oct 26, 2023 | 24.61 | 24.83 | 24.58 | 24.83 | 22.97 | 820 |
Related Tickers
DSX-PB Diana Shipping Inc.
26.63
+0.59%
CMRE-PD Costamare Inc.
26.76
+0.22%
7OK.MU Okeanis Eco Tankers Corp
26.95
-2.53%
SN6.HM Stolt-Nielsen Ltd
27.95
+1.82%
SN6.SG Stolt-Nielsen Ltd
27.85
+0.91%
7OK.F Okeanis Eco Tankers Corp.
26.75
+0.56%
SN6.F Stolt-Nielsen Limited
27.30
-2.15%
HLAG.MU Hapag-Lloyd AG
171.30
+2.27%
SOIEF Stolt-Nielsen Limited
30.14
0.00%
DP4H.SG A. P. Moller Maersk A/S
6.90
0.00%