NYSE - Delayed Quote • USD
Safe Bulkers, Inc. (SB-PC)
At close: April 22 at 12:07 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 |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 25.56 | 25.56 | 25.50 | 25.50 | 25.50 | 2,398 |
| Apr 19, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Apr 18, 2024 | 25.55 | 25.60 | 25.50 | 25.50 | 25.50 | 2,780 |
| Apr 17, 2024 | 0.50 Dividend | |||||
| Apr 17, 2024 | 25.77 | 25.77 | 25.50 | 25.50 | 25.50 | 6,095 |
| Apr 16, 2024 | 25.95 | 25.95 | 25.79 | 25.88 | 25.38 | 886 |
| Apr 15, 2024 | 25.75 | 25.96 | 25.75 | 25.92 | 25.42 | 1,550 |
| Apr 12, 2024 | 25.79 | 25.85 | 25.70 | 25.85 | 25.35 | 828 |
| Apr 11, 2024 | 25.69 | 25.84 | 25.69 | 25.69 | 25.19 | 1,150 |
| Apr 10, 2024 | 25.98 | 25.98 | 25.82 | 25.86 | 25.36 | 1,382 |
| Apr 9, 2024 | 25.97 | 26.00 | 25.71 | 25.88 | 25.38 | 1,091 |
| Apr 8, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.44 | 341 |
| Apr 5, 2024 | 25.98 | 25.98 | 25.83 | 25.83 | 25.33 | 1,100 |
| Apr 4, 2024 | 25.85 | 26.00 | 25.85 | 26.00 | 25.50 | 1,528 |
| Apr 3, 2024 | 26.30 | 26.30 | 26.03 | 26.03 | 25.53 | 405 |
| Apr 2, 2024 | 26.25 | 26.31 | 26.25 | 26.25 | 25.74 | 842 |
| Apr 1, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.45 | 200 |
| Mar 28, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.37 | 177 |
| Mar 27, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.25 | - |
| Mar 26, 2024 | 26.07 | 26.07 | 25.70 | 25.75 | 25.25 | 804 |
| Mar 25, 2024 | 26.15 | 26.39 | 25.94 | 26.02 | 25.52 | 5,851 |
| Mar 22, 2024 | 25.83 | 26.09 | 25.83 | 26.05 | 25.55 | 1,118 |
| Mar 21, 2024 | 25.51 | 25.80 | 25.49 | 25.50 | 25.01 | 2,462 |
| Mar 20, 2024 | 25.61 | 25.61 | 25.41 | 25.51 | 25.02 | 4,769 |
| Mar 19, 2024 | 25.79 | 25.99 | 25.79 | 25.99 | 25.49 | 406 |
| Mar 18, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.22 | 210 |
| Mar 15, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 24.88 | 270 |
| Mar 14, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.05 | 200 |
| Mar 13, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.98 | - |
| Mar 12, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.98 | 100 |
| Mar 11, 2024 | 25.45 | 25.45 | 25.43 | 25.43 | 24.94 | 794 |
| Mar 8, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.00 | 251 |
| Mar 7, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 24.96 | - |
| Mar 6, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 24.96 | 354 |
| Mar 5, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 24.92 | 191 |
| Mar 4, 2024 | 25.41 | 25.70 | 25.23 | 25.40 | 24.91 | 16,457 |
| Mar 1, 2024 | 25.40 | 25.40 | 25.27 | 25.39 | 24.90 | 2,197 |
| Feb 29, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.99 | - |
| Feb 28, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.99 | 379 |
| Feb 27, 2024 | 25.36 | 25.46 | 25.22 | 25.22 | 24.73 | 9,934 |
| Feb 26, 2024 | 25.34 | 25.35 | 25.34 | 25.35 | 24.86 | 701 |
| Feb 23, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.76 | 293 |
| Feb 22, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.99 | 669 |
| Feb 21, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 24.78 | 170 |
| Feb 20, 2024 | 25.50 | 25.50 | 25.35 | 25.35 | 24.86 | 495 |
| Feb 16, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 24.96 | 237 |
| Feb 15, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.91 | 242 |
| Feb 14, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | - |
| Feb 13, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | 200 |
| Feb 12, 2024 | 25.29 | 25.34 | 25.29 | 25.29 | 24.80 | 1,054 |
| Feb 9, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.63 | 203 |
| Feb 8, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | - |
| Feb 7, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | - |
| Feb 6, 2024 | 25.48 | 25.48 | 25.20 | 25.20 | 24.71 | 654 |
| Feb 5, 2024 | 25.51 | 25.51 | 25.30 | 25.48 | 24.99 | 757 |
| Feb 2, 2024 | 25.41 | 25.47 | 25.11 | 25.11 | 24.62 | 2,161 |
| Feb 1, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 24.82 | 413 |
| Jan 31, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 24.80 | - |
| Jan 30, 2024 | 25.49 | 25.51 | 25.29 | 25.29 | 24.80 | 1,991 |
| Jan 29, 2024 | 25.40 | 25.49 | 25.16 | 25.49 | 25.00 | 1,143 |
| Jan 26, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.99 | - |
| Jan 25, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.99 | 393 |
| Jan 24, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 24.89 | - |
| Jan 23, 2024 | 25.25 | 25.59 | 25.25 | 25.38 | 24.89 | 1,135 |
| Jan 22, 2024 | 25.21 | 25.25 | 25.16 | 25.16 | 24.67 | 986 |
| Jan 19, 2024 | 25.22 | 25.24 | 25.20 | 25.24 | 24.75 | 2,696 |
| Jan 18, 2024 | 0.50 Dividend | |||||
| Jan 18, 2024 | 25.14 | 25.19 | 25.12 | 25.17 | 24.68 | 1,937 |
| Jan 17, 2024 | 25.60 | 25.68 | 25.60 | 25.65 | 24.66 | 1,158 |
| Jan 16, 2024 | 25.43 | 25.64 | 25.43 | 25.64 | 24.65 | 1,076 |
| Jan 12, 2024 | 25.51 | 25.60 | 25.41 | 25.41 | 24.43 | 2,747 |
| Jan 11, 2024 | 25.30 | 25.48 | 25.30 | 25.48 | 24.50 | 699 |
| Jan 10, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.28 | 167 |
| Jan 9, 2024 | 25.23 | 25.38 | 25.23 | 25.38 | 24.40 | 1,122 |
| Jan 8, 2024 | 25.33 | 25.33 | 25.26 | 25.30 | 24.33 | 1,227 |
| Jan 5, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 24.26 | 213 |
| Jan 4, 2024 | 25.16 | 25.34 | 25.16 | 25.34 | 24.37 | 1,391 |
| Jan 3, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.14 | - |
| Jan 2, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.14 | - |
| Dec 29, 2023 | 25.09 | 25.10 | 25.07 | 25.10 | 24.14 | 1,343 |
| Dec 28, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.11 | 604 |
| Dec 27, 2023 | 25.07 | 25.10 | 25.07 | 25.07 | 24.11 | 1,590 |
| Dec 26, 2023 | 25.04 | 25.05 | 25.04 | 25.05 | 24.09 | 400 |
| Dec 22, 2023 | 25.05 | 25.05 | 25.00 | 25.01 | 24.05 | 1,583 |
| Dec 21, 2023 | 25.01 | 25.01 | 24.96 | 24.97 | 24.01 | 3,791 |
| Dec 20, 2023 | 25.00 | 25.00 | 24.91 | 24.99 | 24.03 | 6,637 |
| Dec 19, 2023 | 24.91 | 24.91 | 24.87 | 24.91 | 23.95 | 4,196 |
| Dec 18, 2023 | 25.00 | 25.00 | 24.91 | 24.91 | 23.95 | 4,578 |
| Dec 15, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 23.89 | 338 |
| Dec 14, 2023 | 25.00 | 25.00 | 24.85 | 24.85 | 23.89 | 416 |
| Dec 13, 2023 | 24.95 | 24.99 | 24.95 | 24.99 | 24.03 | 392 |
| Dec 12, 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 23.88 | 544 |
| Dec 11, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 23.89 | 2,002 |
| Dec 8, 2023 | 24.95 | 25.00 | 24.95 | 25.00 | 24.04 | 3,653 |
| Dec 7, 2023 | 24.97 | 24.97 | 24.95 | 24.95 | 23.99 | 901 |
| Dec 6, 2023 | 24.95 | 25.02 | 24.95 | 25.02 | 24.06 | 622 |
| Dec 5, 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 23.91 | 286 |
| Dec 4, 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 23.87 | - |
| Dec 1, 2023 | 24.93 | 24.95 | 24.82 | 24.82 | 23.87 | 3,824 |
| Nov 30, 2023 | 24.92 | 24.92 | 24.73 | 24.75 | 23.80 | 1,976 |
| Nov 29, 2023 | 24.97 | 25.00 | 24.83 | 24.83 | 23.88 | 1,477 |
| Nov 28, 2023 | 24.62 | 24.92 | 24.62 | 24.92 | 23.96 | 1,398 |
| Nov 27, 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 23.77 | - |
| Nov 24, 2023 | 24.75 | 24.75 | 24.70 | 24.72 | 23.77 | 1,111 |
| Nov 22, 2023 | 24.70 | 24.75 | 24.52 | 24.72 | 23.77 | 9,191 |
| Nov 21, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 23.75 | 144 |
| Nov 20, 2023 | 24.75 | 24.75 | 24.60 | 24.63 | 23.68 | 3,046 |
| Nov 17, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 23.80 | - |
| Nov 16, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 23.80 | - |
| Nov 15, 2023 | 24.64 | 24.86 | 24.64 | 24.75 | 23.80 | 501 |
| Nov 14, 2023 | 24.75 | 24.79 | 24.75 | 24.79 | 23.83 | 638 |
| Nov 13, 2023 | 24.69 | 24.79 | 24.57 | 24.57 | 23.63 | 1,700 |
| Nov 10, 2023 | 24.69 | 24.69 | 24.55 | 24.55 | 23.61 | 821 |
| Nov 9, 2023 | 24.70 | 24.74 | 24.58 | 24.58 | 23.64 | 2,792 |
| Nov 8, 2023 | 24.78 | 24.79 | 24.74 | 24.75 | 23.80 | 558 |
| Nov 7, 2023 | 24.77 | 24.79 | 24.77 | 24.79 | 23.83 | 805 |
| Nov 6, 2023 | 25.00 | 25.00 | 24.85 | 24.85 | 23.89 | 1,054 |
| Nov 3, 2023 | 24.92 | 24.94 | 24.92 | 24.94 | 23.98 | 586 |
| Nov 2, 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 23.92 | 136 |
| Nov 1, 2023 | 24.97 | 24.97 | 24.91 | 24.91 | 23.95 | 669 |
| Oct 31, 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 23.91 | - |
| Oct 30, 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 23.91 | 3,127 |
| Oct 27, 2023 | 24.85 | 25.04 | 24.85 | 25.04 | 24.08 | 1,270 |
| Oct 26, 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 23.87 | 123 |
| Oct 25, 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 23.92 | 322 |
| Oct 24, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 23.85 | - |
| Oct 23, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 23.85 | 734 |
| Oct 20, 2023 | 24.98 | 24.98 | 24.91 | 24.91 | 23.95 | 757 |
| Oct 19, 2023 | 24.98 | 25.10 | 24.98 | 24.98 | 24.02 | 1,804 |
| Oct 18, 2023 | 24.76 | 24.76 | 24.75 | 24.75 | 23.80 | 606 |
| Oct 17, 2023 | 0.50 Dividend | |||||
| Oct 17, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 23.80 | 505 |
| Oct 16, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 23.94 | 324 |
| Oct 13, 2023 | 25.35 | 25.54 | 25.15 | 25.54 | 24.07 | 626 |
| Oct 12, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 23.66 | 120 |
| Oct 11, 2023 | 25.28 | 25.28 | 25.14 | 25.15 | 23.71 | 2,116 |
| Oct 10, 2023 | 25.50 | 25.50 | 24.88 | 24.88 | 23.45 | 3,015 |
| Oct 9, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 24.04 | 666 |
| Oct 6, 2023 | 25.41 | 25.41 | 25.30 | 25.35 | 23.90 | 3,104 |
| Oct 5, 2023 | 25.06 | 25.06 | 25.01 | 25.01 | 23.58 | 250 |
| Oct 4, 2023 | 24.81 | 25.15 | 24.31 | 25.15 | 23.71 | 4,385 |
| Oct 3, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 23.57 | 166 |
| Oct 2, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 23.92 | 2,001 |
| Sep 29, 2023 | 25.19 | 25.50 | 25.19 | 25.50 | 24.04 | 4,018 |
| Sep 28, 2023 | 25.00 | 25.17 | 25.00 | 25.17 | 23.73 | 1,354 |
| Sep 27, 2023 | 25.05 | 25.08 | 24.85 | 24.85 | 23.42 | 2,514 |
| Sep 26, 2023 | 25.00 | 25.07 | 24.98 | 25.07 | 23.63 | 3,412 |
| Sep 25, 2023 | 25.00 | 25.00 | 24.90 | 24.91 | 23.48 | 1,579 |
| Sep 22, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 23.57 | 101 |
| Sep 21, 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 23.56 | 1,329 |
| Sep 20, 2023 | 24.99 | 25.00 | 24.99 | 25.00 | 23.57 | 700 |
| Sep 19, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 23.57 | 260 |
| Sep 18, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 23.61 | - |
| Sep 15, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 23.61 | - |
| Sep 14, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 23.61 | - |
| Sep 13, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 23.61 | - |
| Sep 12, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 23.61 | - |
| Sep 11, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 23.61 | 332 |
| Sep 8, 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 23.44 | - |
| Sep 7, 2023 | 24.90 | 24.90 | 24.87 | 24.87 | 23.44 | 548 |
| Sep 6, 2023 | 25.05 | 25.05 | 24.95 | 24.95 | 23.52 | 3,629 |
| Sep 5, 2023 | 24.81 | 24.81 | 24.80 | 24.80 | 23.38 | 989 |
| Sep 1, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 23.41 | 201 |
| Aug 31, 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 23.15 | - |
| Aug 30, 2023 | 24.75 | 24.75 | 24.56 | 24.56 | 23.15 | 2,169 |
| Aug 29, 2023 | 24.75 | 25.00 | 24.75 | 25.00 | 23.57 | 4,243 |
| Aug 28, 2023 | 24.75 | 24.97 | 24.75 | 24.91 | 23.48 | 550 |
| Aug 25, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 23.42 | - |
| Aug 24, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 23.42 | 200 |
| Aug 23, 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 23.48 | - |
| Aug 22, 2023 | 24.99 | 24.99 | 24.91 | 24.91 | 23.48 | 474 |
| Aug 21, 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 23.44 | - |
| Aug 18, 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 23.44 | - |
| Aug 17, 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 23.44 | - |
| Aug 16, 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 23.44 | 222 |
| Aug 15, 2023 | 24.99 | 24.99 | 24.85 | 24.85 | 23.42 | 1,968 |
| Aug 14, 2023 | 24.90 | 24.98 | 24.85 | 24.85 | 23.42 | 919 |
| Aug 11, 2023 | 24.91 | 24.92 | 24.91 | 24.91 | 23.48 | 2,711 |
| Aug 10, 2023 | 24.92 | 24.92 | 24.85 | 24.85 | 23.42 | 507 |
| Aug 9, 2023 | 24.90 | 24.99 | 24.90 | 24.99 | 23.56 | 897 |
| Aug 8, 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 23.44 | - |
| Aug 7, 2023 | 24.58 | 24.86 | 24.58 | 24.86 | 23.44 | 1,381 |
| Aug 4, 2023 | 24.76 | 24.80 | 24.75 | 24.75 | 23.33 | 7,474 |
| Aug 3, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 23.38 | 357 |
| Aug 2, 2023 | 24.83 | 24.83 | 24.76 | 24.82 | 23.40 | 503 |
| Aug 1, 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 23.40 | 213 |
| Jul 31, 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 23.56 | 345 |
| Jul 28, 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 23.56 | 700 |
| Jul 27, 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 23.35 | - |
| Jul 26, 2023 | 24.70 | 24.77 | 24.65 | 24.77 | 23.35 | 373 |
| Jul 25, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 23.28 | - |
| Jul 24, 2023 | 24.75 | 24.75 | 24.70 | 24.70 | 23.28 | 398 |
| Jul 21, 2023 | 24.85 | 24.89 | 24.50 | 24.54 | 23.13 | 8,423 |
| Jul 20, 2023 | 24.75 | 24.86 | 24.75 | 24.85 | 23.43 | 1,717 |
| Jul 19, 2023 | 0.50 Dividend | |||||
| Jul 19, 2023 | 24.65 | 24.72 | 24.65 | 24.72 | 23.30 | 1,517 |
| Jul 18, 2023 | 25.25 | 25.32 | 25.04 | 25.32 | 23.40 | 2,596 |
| Jul 17, 2023 | 25.10 | 25.24 | 25.04 | 25.24 | 23.32 | 7,307 |
| Jul 14, 2023 | 25.50 | 25.50 | 25.20 | 25.25 | 23.33 | 3,556 |
| Jul 13, 2023 | 25.24 | 25.34 | 25.24 | 25.30 | 23.38 | 2,351 |
| Jul 12, 2023 | 25.15 | 25.21 | 25.15 | 25.21 | 23.29 | 1,674 |
| Jul 11, 2023 | 25.00 | 25.15 | 25.00 | 25.14 | 23.23 | 3,173 |
| Jul 10, 2023 | 25.08 | 25.15 | 24.99 | 24.99 | 23.09 | 1,224 |
| Jul 7, 2023 | 24.85 | 24.99 | 24.85 | 24.99 | 23.09 | 720 |
| Jul 6, 2023 | 25.00 | 25.00 | 24.74 | 24.90 | 23.01 | 5,181 |
| Jul 5, 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 23.07 | 100 |
| Jul 3, 2023 | 24.80 | 25.05 | 24.80 | 25.05 | 23.15 | 818 |
| Jun 30, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 22.92 | - |
| Jun 29, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 22.92 | 200 |
| Jun 28, 2023 | 24.80 | 24.92 | 24.80 | 24.84 | 22.95 | 931 |
| Jun 27, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 22.87 | - |
| Jun 26, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 22.87 | 331 |
| Jun 23, 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 22.76 | - |
| Jun 22, 2023 | 24.98 | 24.98 | 24.63 | 24.63 | 22.76 | 233 |
| Jun 21, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 22.64 | - |
| Jun 20, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 22.64 | - |
| Jun 16, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 22.64 | 1,094 |
| Jun 15, 2023 | 24.60 | 24.98 | 24.60 | 24.98 | 23.08 | 753 |
| Jun 14, 2023 | 24.63 | 24.72 | 24.62 | 24.72 | 22.84 | 1,182 |
| Jun 13, 2023 | 24.76 | 24.76 | 24.56 | 24.56 | 22.69 | 493 |
| Jun 12, 2023 | 24.76 | 24.76 | 24.68 | 24.68 | 22.81 | 637 |
| Jun 9, 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 22.69 | 312 |
| Jun 8, 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 22.69 | - |
| Jun 7, 2023 | 24.85 | 24.85 | 24.56 | 24.56 | 22.69 | 599 |
| Jun 6, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 23.01 | 686 |
| Jun 5, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 22.87 | - |
| Jun 2, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 22.87 | 229 |
| Jun 1, 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 22.69 | - |
| May 31, 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 22.69 | - |
| May 30, 2023 | 24.75 | 25.02 | 24.50 | 24.56 | 22.69 | 3,188 |
| May 26, 2023 | 24.57 | 24.57 | 24.50 | 24.57 | 22.70 | 2,694 |
| May 25, 2023 | 24.75 | 24.75 | 24.50 | 24.50 | 22.64 | 624 |
| May 24, 2023 | 24.60 | 24.72 | 24.50 | 24.72 | 22.84 | 2,994 |
| May 23, 2023 | 24.68 | 24.69 | 24.68 | 24.69 | 22.81 | 629 |
| May 22, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 22.66 | - |
| May 19, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 22.66 | 104 |
| May 18, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 22.64 | - |
| May 17, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 22.64 | 717 |
| May 16, 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 22.43 | - |
| May 15, 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 22.43 | - |
| May 12, 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 22.43 | - |
| May 11, 2023 | 24.50 | 24.74 | 24.27 | 24.27 | 22.43 | 4,257 |
| May 10, 2023 | 24.61 | 24.70 | 24.60 | 24.62 | 22.75 | 1,748 |
| May 9, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 22.82 | 246 |
| May 8, 2023 | 24.67 | 24.70 | 24.60 | 24.61 | 22.74 | 1,991 |
| May 5, 2023 | 24.75 | 24.75 | 24.26 | 24.75 | 22.87 | 2,598 |
| May 4, 2023 | 24.55 | 24.76 | 24.55 | 24.65 | 22.78 | 939 |
| May 3, 2023 | 25.00 | 25.01 | 25.00 | 25.01 | 23.11 | 1,632 |
| May 2, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 22.59 | - |
| May 1, 2023 | 24.83 | 24.83 | 24.45 | 24.45 | 22.59 | 1,235 |
| Apr 28, 2023 | 24.96 | 25.01 | 24.96 | 25.01 | 23.11 | 209 |
| Apr 27, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 23.11 | - |
| Apr 26, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 23.11 | 145 |
| Apr 25, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 23.10 | 100 |
| Apr 24, 2023 | 25.07 | 25.07 | 25.03 | 25.03 | 23.13 | 544 |
Related Tickers
DSX-PB Diana Shipping Inc.
26.67
+0.86%
HSHP Himalaya Shipping Ltd.
7.70
-4.47%
GRIN Grindrod Shipping Holdings Ltd.
13.72
-0.40%
CPLP Capital Product Partners L.P.
16.75
-0.89%
SMHI SEACOR Marine Holdings Inc.
12.38
-0.56%
PSHG Performance Shipping Inc.
1.9500
-1.52%
GASS StealthGas Inc.
5.85
-0.68%
GLBS Globus Maritime Limited
1.9900
-1.49%
HAFN Hafnia Limited
7.44
-0.27%
KNOP KNOT Offshore Partners LP
5.09
-0.20%