NYSE - Delayed Quote • USD
Safe Bulkers, Inc. (SB-PD)
At close: April 19 at 11:36 AM 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 19, 2024 | 25.70 | 25.70 | 25.68 | 25.68 | 25.68 | 320 |
| Apr 18, 2024 | 25.53 | 25.64 | 25.53 | 25.54 | 25.54 | 2,866 |
| Apr 17, 2024 | 0.50 Dividend | |||||
| Apr 17, 2024 | 25.58 | 25.64 | 25.52 | 25.52 | 25.52 | 2,547 |
| Apr 16, 2024 | 26.29 | 26.29 | 25.85 | 25.85 | 25.35 | 1,165 |
| Apr 15, 2024 | 26.21 | 26.21 | 25.80 | 25.80 | 25.30 | 1,844 |
| Apr 12, 2024 | 26.19 | 26.19 | 25.79 | 25.86 | 25.36 | 2,492 |
| Apr 11, 2024 | 26.32 | 26.32 | 25.60 | 25.63 | 25.13 | 8,829 |
| Apr 10, 2024 | 26.01 | 26.19 | 26.00 | 26.02 | 25.52 | 4,128 |
| Apr 9, 2024 | 26.04 | 26.35 | 26.02 | 26.02 | 25.52 | 2,539 |
| Apr 8, 2024 | 26.24 | 26.24 | 26.02 | 26.02 | 25.52 | 410 |
| Apr 5, 2024 | 26.31 | 26.64 | 26.07 | 26.10 | 25.60 | 760 |
| Apr 4, 2024 | 26.31 | 26.31 | 26.20 | 26.31 | 25.80 | 3,151 |
| Apr 3, 2024 | 26.26 | 26.30 | 26.20 | 26.21 | 25.70 | 1,921 |
| Apr 2, 2024 | 26.03 | 26.26 | 26.03 | 26.18 | 25.67 | 11,440 |
| Apr 1, 2024 | 26.03 | 26.30 | 26.03 | 26.10 | 25.60 | 1,425 |
| Mar 28, 2024 | 26.18 | 26.25 | 26.12 | 26.22 | 25.71 | 3,009 |
| Mar 27, 2024 | 26.13 | 26.35 | 26.13 | 26.30 | 25.79 | 2,124 |
| Mar 26, 2024 | 26.45 | 26.74 | 26.14 | 26.14 | 25.63 | 12,619 |
| Mar 25, 2024 | 26.31 | 26.90 | 26.15 | 26.84 | 26.33 | 176,713 |
| Mar 22, 2024 | 25.96 | 26.40 | 25.81 | 26.31 | 25.80 | 50,340 |
| Mar 21, 2024 | 25.62 | 25.78 | 25.60 | 25.78 | 25.28 | 918 |
| Mar 20, 2024 | 25.67 | 26.11 | 25.67 | 25.83 | 25.33 | 5,170 |
| Mar 19, 2024 | 25.83 | 26.19 | 25.83 | 25.86 | 25.36 | 3,853 |
| Mar 18, 2024 | 25.66 | 25.81 | 25.60 | 25.79 | 25.29 | 4,057 |
| Mar 15, 2024 | 25.77 | 25.89 | 25.65 | 25.65 | 25.15 | 1,612 |
| Mar 14, 2024 | 25.53 | 25.59 | 25.40 | 25.57 | 25.08 | 2,683 |
| Mar 13, 2024 | 25.44 | 25.54 | 25.44 | 25.54 | 25.05 | 1,536 |
| Mar 12, 2024 | 25.41 | 25.44 | 25.41 | 25.43 | 24.94 | 7,391 |
| Mar 11, 2024 | 25.44 | 25.44 | 25.39 | 25.39 | 24.90 | 4,336 |
| Mar 8, 2024 | 25.42 | 25.44 | 25.39 | 25.41 | 24.92 | 3,596 |
| Mar 7, 2024 | 25.43 | 25.44 | 25.37 | 25.43 | 24.94 | 3,256 |
| Mar 6, 2024 | 25.42 | 25.42 | 25.30 | 25.37 | 24.88 | 1,538 |
| Mar 5, 2024 | 25.43 | 25.44 | 25.35 | 25.35 | 24.86 | 4,871 |
| Mar 4, 2024 | 25.46 | 25.50 | 25.31 | 25.36 | 24.87 | 4,747 |
| Mar 1, 2024 | 25.33 | 25.45 | 25.25 | 25.32 | 24.83 | 4,063 |
| Feb 29, 2024 | 25.16 | 25.31 | 25.16 | 25.27 | 24.78 | 1,013 |
| Feb 28, 2024 | 25.44 | 25.44 | 25.30 | 25.43 | 24.94 | 1,127 |
| Feb 27, 2024 | 25.46 | 25.46 | 25.24 | 25.29 | 24.80 | 6,947 |
| Feb 26, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.74 | - |
| Feb 23, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.74 | 382 |
| Feb 22, 2024 | 25.25 | 25.48 | 25.25 | 25.39 | 24.90 | 1,763 |
| Feb 21, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 24.72 | 586 |
| Feb 20, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.91 | 313 |
| Feb 16, 2024 | 25.21 | 25.40 | 25.21 | 25.40 | 24.91 | 1,220 |
| Feb 15, 2024 | 25.16 | 25.32 | 25.16 | 25.21 | 24.72 | 2,028 |
| Feb 14, 2024 | 25.36 | 25.37 | 25.17 | 25.31 | 24.82 | 6,019 |
| Feb 13, 2024 | 25.48 | 25.48 | 25.45 | 25.45 | 24.96 | 2,356 |
| Feb 12, 2024 | 25.02 | 25.30 | 25.02 | 25.30 | 24.81 | 6,380 |
| Feb 9, 2024 | 25.34 | 25.45 | 25.05 | 25.05 | 24.57 | 8,347 |
| Feb 8, 2024 | 25.40 | 25.40 | 25.19 | 25.23 | 24.74 | 5,755 |
| Feb 7, 2024 | 25.22 | 25.31 | 25.22 | 25.31 | 24.82 | 561 |
| Feb 6, 2024 | 25.30 | 25.30 | 25.21 | 25.21 | 24.72 | 445 |
| Feb 5, 2024 | 25.27 | 25.30 | 25.25 | 25.30 | 24.81 | 1,176 |
| Feb 2, 2024 | 25.30 | 25.30 | 25.21 | 25.22 | 24.73 | 2,425 |
| Feb 1, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 24.81 | - |
| Jan 31, 2024 | 25.25 | 25.30 | 25.20 | 25.30 | 24.81 | 2,012 |
| Jan 30, 2024 | 25.26 | 25.38 | 25.15 | 25.38 | 24.89 | 1,716 |
| Jan 29, 2024 | 25.45 | 25.45 | 25.24 | 25.37 | 24.88 | 1,525 |
| Jan 26, 2024 | 25.20 | 25.23 | 25.20 | 25.23 | 24.74 | 4,776 |
| Jan 25, 2024 | 25.15 | 25.25 | 25.15 | 25.17 | 24.68 | 12,400 |
| Jan 24, 2024 | 25.75 | 25.79 | 25.15 | 25.15 | 24.66 | 35,424 |
| Jan 23, 2024 | 25.25 | 25.75 | 25.18 | 25.75 | 25.25 | 43,788 |
| Jan 22, 2024 | 25.20 | 25.20 | 25.15 | 25.20 | 24.71 | 7,924 |
| Jan 19, 2024 | 25.16 | 25.20 | 25.16 | 25.16 | 24.67 | 8,373 |
| Jan 18, 2024 | 0.50 Dividend | |||||
| Jan 18, 2024 | 25.14 | 25.28 | 25.14 | 25.28 | 24.79 | 3,329 |
| Jan 17, 2024 | 25.68 | 25.68 | 25.64 | 25.64 | 24.65 | 1,273 |
| Jan 16, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 24.67 | - |
| Jan 12, 2024 | 25.59 | 25.71 | 25.34 | 25.65 | 24.67 | 7,028 |
| Jan 11, 2024 | 25.45 | 25.55 | 25.36 | 25.55 | 24.57 | 12,921 |
| Jan 10, 2024 | 25.35 | 25.50 | 25.35 | 25.45 | 24.47 | 9,056 |
| Jan 9, 2024 | 25.35 | 25.35 | 25.16 | 25.30 | 24.33 | 2,687 |
| Jan 8, 2024 | 25.26 | 25.35 | 25.15 | 25.20 | 24.23 | 5,623 |
| Jan 5, 2024 | 25.21 | 25.30 | 25.15 | 25.15 | 24.18 | 1,271 |
| Jan 4, 2024 | 25.15 | 25.30 | 25.15 | 25.20 | 24.23 | 5,293 |
| Jan 3, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.08 | - |
| Jan 2, 2024 | 25.10 | 25.10 | 25.04 | 25.04 | 24.08 | 4,668 |
| Dec 29, 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 24.15 | 182 |
| Dec 28, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 24.13 | 614 |
| Dec 27, 2023 | 25.05 | 25.12 | 25.04 | 25.10 | 24.13 | 3,699 |
| Dec 26, 2023 | 25.04 | 25.07 | 25.04 | 25.07 | 24.11 | 1,093 |
| Dec 22, 2023 | 25.05 | 25.05 | 25.04 | 25.05 | 24.09 | 801 |
| Dec 21, 2023 | 25.05 | 25.06 | 25.04 | 25.04 | 24.08 | 9,653 |
| Dec 20, 2023 | 24.91 | 25.00 | 24.91 | 25.00 | 24.04 | 4,599 |
| Dec 19, 2023 | 24.93 | 24.95 | 24.93 | 24.94 | 23.98 | 2,327 |
| Dec 18, 2023 | 25.00 | 25.00 | 24.92 | 24.94 | 23.99 | 3,136 |
| Dec 15, 2023 | 24.76 | 25.00 | 24.76 | 25.00 | 24.04 | 8,839 |
| Dec 14, 2023 | 24.94 | 24.95 | 24.82 | 24.90 | 23.94 | 4,691 |
| Dec 13, 2023 | 24.89 | 24.93 | 24.75 | 24.89 | 23.93 | 5,113 |
| Dec 12, 2023 | 24.84 | 24.95 | 24.84 | 24.89 | 23.93 | 1,576 |
| Dec 11, 2023 | 24.82 | 24.88 | 24.82 | 24.88 | 23.92 | 442 |
| Dec 8, 2023 | 24.98 | 24.98 | 24.80 | 24.80 | 23.85 | 1,602 |
| Dec 7, 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 24.01 | 200 |
| Dec 6, 2023 | 24.76 | 24.95 | 24.76 | 24.88 | 23.92 | 2,509 |
| Dec 5, 2023 | 24.82 | 24.96 | 24.82 | 24.86 | 23.90 | 2,874 |
| Dec 4, 2023 | 24.74 | 24.89 | 24.74 | 24.89 | 23.93 | 6,135 |
| Dec 1, 2023 | 24.80 | 24.89 | 24.74 | 24.74 | 23.79 | 4,721 |
| Nov 30, 2023 | 24.75 | 24.75 | 24.70 | 24.70 | 23.75 | 4,247 |
| Nov 29, 2023 | 24.66 | 24.84 | 24.66 | 24.83 | 23.88 | 1,527 |
| Nov 28, 2023 | 24.75 | 24.75 | 24.70 | 24.73 | 23.77 | 1,602 |
| Nov 27, 2023 | 24.70 | 24.80 | 24.70 | 24.75 | 23.80 | 5,958 |
| Nov 24, 2023 | 24.70 | 24.80 | 24.70 | 24.73 | 23.78 | 5,233 |
| Nov 22, 2023 | 24.60 | 24.68 | 24.53 | 24.56 | 23.61 | 8,100 |
| Nov 21, 2023 | 24.61 | 24.70 | 24.60 | 24.60 | 23.65 | 2,603 |
| Nov 20, 2023 | 24.65 | 24.69 | 24.60 | 24.62 | 23.67 | 1,653 |
| Nov 17, 2023 | 24.69 | 24.69 | 24.68 | 24.68 | 23.73 | 248 |
| Nov 16, 2023 | 24.62 | 24.62 | 24.54 | 24.54 | 23.60 | 431 |
| Nov 15, 2023 | 24.50 | 24.78 | 24.50 | 24.54 | 23.59 | 1,568 |
| Nov 14, 2023 | 24.54 | 24.66 | 24.54 | 24.57 | 23.62 | 3,057 |
| Nov 13, 2023 | 24.65 | 24.66 | 24.52 | 24.52 | 23.58 | 3,472 |
| Nov 10, 2023 | 24.55 | 24.65 | 24.55 | 24.65 | 23.70 | 2,713 |
| Nov 9, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 23.71 | - |
| Nov 8, 2023 | 24.67 | 24.70 | 24.59 | 24.66 | 23.71 | 2,971 |
| Nov 7, 2023 | 24.75 | 24.75 | 24.62 | 24.62 | 23.67 | 3,653 |
| Nov 6, 2023 | 24.77 | 24.77 | 24.70 | 24.77 | 23.82 | 1,168 |
| Nov 3, 2023 | 24.76 | 24.76 | 24.60 | 24.60 | 23.65 | 1,009 |
| Nov 2, 2023 | 24.75 | 24.75 | 24.69 | 24.69 | 23.74 | 738 |
| Nov 1, 2023 | 24.75 | 24.75 | 24.69 | 24.69 | 23.74 | 761 |
| Oct 31, 2023 | 24.84 | 24.84 | 24.68 | 24.81 | 23.86 | 3,018 |
| Oct 30, 2023 | 24.59 | 24.83 | 24.58 | 24.83 | 23.87 | 3,439 |
| Oct 27, 2023 | 24.77 | 24.84 | 24.58 | 24.72 | 23.77 | 3,258 |
| Oct 26, 2023 | 24.61 | 24.83 | 24.58 | 24.83 | 23.87 | 820 |
| Oct 25, 2023 | 24.80 | 24.85 | 24.60 | 24.60 | 23.65 | 6,109 |
| Oct 24, 2023 | 24.94 | 24.94 | 24.58 | 24.91 | 23.95 | 3,106 |
| Oct 23, 2023 | 24.90 | 24.99 | 24.84 | 24.99 | 24.03 | 2,089 |
| Oct 20, 2023 | 24.75 | 24.97 | 24.70 | 24.95 | 23.99 | 3,064 |
| Oct 19, 2023 | 24.60 | 24.99 | 24.60 | 24.75 | 23.80 | 3,012 |
| Oct 18, 2023 | 24.85 | 24.89 | 24.53 | 24.53 | 23.59 | 1,963 |
| Oct 17, 2023 | 0.50 Dividend | |||||
| Oct 17, 2023 | 24.88 | 24.98 | 24.74 | 24.94 | 23.98 | 10,926 |
| Oct 16, 2023 | 25.25 | 25.25 | 25.22 | 25.25 | 23.80 | 4,328 |
| Oct 13, 2023 | 25.13 | 25.18 | 25.13 | 25.18 | 23.73 | 1,502 |
| Oct 12, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 23.56 | 282 |
| Oct 11, 2023 | 25.05 | 25.07 | 25.05 | 25.07 | 23.63 | 2,611 |
| Oct 10, 2023 | 25.15 | 25.15 | 25.00 | 25.00 | 23.56 | 4,560 |
| Oct 9, 2023 | 24.96 | 25.15 | 24.96 | 25.13 | 23.68 | 1,915 |
| Oct 6, 2023 | 25.00 | 25.15 | 25.00 | 25.07 | 23.63 | 1,569 |
| Oct 5, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 23.56 | - |
| Oct 4, 2023 | 25.00 | 25.00 | 24.90 | 25.00 | 23.56 | 6,575 |
| Oct 3, 2023 | 25.13 | 25.13 | 25.05 | 25.05 | 23.61 | 1,076 |
| Oct 2, 2023 | 25.00 | 25.13 | 25.00 | 25.13 | 23.68 | 502 |
| Sep 29, 2023 | 25.09 | 25.09 | 25.00 | 25.00 | 23.56 | 3,500 |
| Sep 28, 2023 | 24.93 | 25.00 | 24.87 | 24.87 | 23.44 | 448 |
| Sep 27, 2023 | 25.15 | 25.15 | 24.85 | 24.85 | 23.42 | 3,052 |
| Sep 26, 2023 | 25.00 | 25.05 | 25.00 | 25.00 | 23.56 | 3,400 |
| Sep 25, 2023 | 25.15 | 25.15 | 25.00 | 25.06 | 23.62 | 3,577 |
| Sep 22, 2023 | 25.10 | 25.13 | 25.10 | 25.13 | 23.68 | 1,250 |
| Sep 21, 2023 | 25.01 | 25.08 | 25.01 | 25.08 | 23.64 | 1,317 |
| Sep 20, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 23.56 | - |
| Sep 19, 2023 | 25.00 | 25.07 | 25.00 | 25.00 | 23.56 | 4,851 |
| Sep 18, 2023 | 25.02 | 25.07 | 25.00 | 25.00 | 23.56 | 2,627 |
| Sep 15, 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 23.70 | - |
| Sep 14, 2023 | 25.00 | 25.15 | 25.00 | 25.15 | 23.70 | 3,020 |
| Sep 13, 2023 | 25.02 | 25.15 | 25.02 | 25.15 | 23.70 | 865 |
| Sep 12, 2023 | 25.03 | 25.15 | 25.02 | 25.15 | 23.70 | 890 |
| Sep 11, 2023 | 25.10 | 25.10 | 25.01 | 25.10 | 23.66 | 1,859 |
| Sep 8, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 23.64 | - |
| Sep 7, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 23.64 | 2,399 |
| Sep 6, 2023 | 25.00 | 25.03 | 25.00 | 25.00 | 23.56 | 786 |
| Sep 5, 2023 | 25.07 | 25.08 | 25.07 | 25.08 | 23.64 | 276 |
| Sep 1, 2023 | 25.00 | 25.05 | 25.00 | 25.05 | 23.61 | 1,862 |
| Aug 31, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 23.64 | - |
| Aug 30, 2023 | 25.00 | 25.08 | 25.00 | 25.08 | 23.64 | 298 |
| Aug 29, 2023 | 24.80 | 25.00 | 24.80 | 25.00 | 23.56 | 1,228 |
| Aug 28, 2023 | 24.96 | 25.00 | 24.80 | 24.90 | 23.47 | 1,826 |
| Aug 25, 2023 | 24.77 | 24.95 | 24.77 | 24.95 | 23.52 | 882 |
| Aug 24, 2023 | 24.96 | 24.96 | 24.96 | 24.96 | 23.53 | 100 |
| Aug 23, 2023 | 24.78 | 24.95 | 24.77 | 24.90 | 23.47 | 4,942 |
| Aug 22, 2023 | 24.94 | 24.94 | 24.90 | 24.90 | 23.47 | 1,547 |
| Aug 21, 2023 | 25.05 | 25.05 | 24.92 | 25.00 | 23.56 | 1,922 |
| Aug 18, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 23.47 | 980 |
| Aug 17, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 23.64 | 864 |
| Aug 16, 2023 | 24.90 | 25.08 | 24.90 | 25.07 | 23.63 | 1,718 |
| Aug 15, 2023 | 24.95 | 24.95 | 24.90 | 24.90 | 23.47 | 1,148 |
| Aug 14, 2023 | 24.90 | 24.95 | 24.90 | 24.92 | 23.49 | 2,396 |
| Aug 11, 2023 | 25.00 | 25.03 | 25.00 | 25.03 | 23.59 | 1,522 |
| Aug 10, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 23.56 | - |
| Aug 9, 2023 | 24.79 | 25.06 | 24.79 | 25.00 | 23.56 | 6,372 |
| Aug 8, 2023 | 24.92 | 24.94 | 24.86 | 24.94 | 23.51 | 2,032 |
| Aug 7, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 23.47 | 1,079 |
| Aug 4, 2023 | 25.01 | 25.01 | 24.80 | 24.88 | 23.44 | 2,318 |
| Aug 3, 2023 | 24.75 | 25.09 | 24.75 | 25.02 | 23.58 | 3,428 |
| Aug 2, 2023 | 24.97 | 24.97 | 24.95 | 24.97 | 23.53 | 1,158 |
| Aug 1, 2023 | 24.96 | 24.98 | 24.96 | 24.98 | 23.54 | 770 |
| Jul 31, 2023 | 24.85 | 24.88 | 24.85 | 24.88 | 23.44 | 507 |
| Jul 28, 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 23.25 | 525 |
| Jul 27, 2023 | 24.80 | 24.90 | 24.69 | 24.69 | 23.27 | 5,310 |
| Jul 26, 2023 | 24.75 | 24.75 | 24.71 | 24.75 | 23.33 | 788 |
| Jul 25, 2023 | 24.80 | 24.80 | 24.70 | 24.70 | 23.28 | 1,426 |
| Jul 24, 2023 | 24.75 | 24.87 | 24.75 | 24.82 | 23.39 | 2,284 |
| Jul 21, 2023 | 24.82 | 24.85 | 24.80 | 24.80 | 23.37 | 871 |
| Jul 20, 2023 | 24.82 | 24.83 | 24.76 | 24.83 | 23.40 | 4,457 |
| Jul 19, 2023 | 0.50 Dividend | |||||
| Jul 19, 2023 | 24.98 | 24.98 | 24.55 | 24.76 | 23.34 | 7,923 |
| Jul 18, 2023 | 25.30 | 25.37 | 25.01 | 25.17 | 23.25 | 8,991 |
| Jul 17, 2023 | 25.24 | 25.24 | 25.20 | 25.22 | 23.30 | 2,738 |
| Jul 14, 2023 | 25.24 | 25.24 | 25.20 | 25.20 | 23.28 | 334 |
| Jul 13, 2023 | 25.15 | 25.19 | 25.10 | 25.10 | 23.19 | 5,332 |
| Jul 12, 2023 | 25.00 | 25.15 | 25.00 | 25.15 | 23.23 | 7,334 |
| Jul 11, 2023 | 24.97 | 25.00 | 24.97 | 25.00 | 23.09 | 1,790 |
| Jul 10, 2023 | 25.00 | 25.00 | 24.90 | 24.91 | 23.01 | 2,145 |
| Jul 7, 2023 | 25.00 | 25.00 | 24.85 | 25.00 | 23.09 | 1,471 |
| Jul 6, 2023 | 25.00 | 25.00 | 24.98 | 24.98 | 23.08 | 1,228 |
| Jul 5, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 23.09 | 854 |
| Jul 3, 2023 | 25.00 | 25.00 | 24.82 | 24.90 | 23.00 | 1,806 |
| Jun 30, 2023 | 25.00 | 25.00 | 24.94 | 24.94 | 23.04 | 3,665 |
| Jun 29, 2023 | 24.70 | 24.97 | 24.70 | 24.91 | 23.01 | 3,123 |
| Jun 28, 2023 | 24.98 | 24.99 | 24.82 | 24.82 | 22.93 | 1,128 |
| Jun 27, 2023 | 24.90 | 24.99 | 24.90 | 24.99 | 23.08 | 758 |
| Jun 26, 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 22.85 | 284 |
| Jun 23, 2023 | 24.80 | 24.80 | 24.74 | 24.74 | 22.86 | 1,158 |
| Jun 22, 2023 | 24.73 | 24.75 | 24.73 | 24.75 | 22.86 | 951 |
| Jun 21, 2023 | 24.74 | 24.74 | 24.70 | 24.70 | 22.82 | 533 |
| Jun 20, 2023 | 24.75 | 24.75 | 24.70 | 24.70 | 22.82 | 521 |
| Jun 16, 2023 | 24.61 | 24.79 | 24.61 | 24.79 | 22.90 | 484 |
| Jun 15, 2023 | 24.65 | 24.80 | 24.60 | 24.79 | 22.90 | 697 |
| Jun 14, 2023 | 24.80 | 24.80 | 24.72 | 24.72 | 22.84 | 1,331 |
| Jun 13, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 22.82 | 818 |
| Jun 12, 2023 | 24.60 | 24.62 | 24.60 | 24.61 | 22.74 | 943 |
| Jun 9, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 22.72 | 1,660 |
| Jun 8, 2023 | 24.62 | 24.66 | 24.61 | 24.66 | 22.78 | 2,167 |
| Jun 7, 2023 | 24.68 | 24.68 | 24.63 | 24.63 | 22.75 | 1,845 |
| Jun 6, 2023 | 24.55 | 24.70 | 24.55 | 24.58 | 22.71 | 1,402 |
| Jun 5, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 22.72 | - |
| Jun 2, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 22.72 | 222 |
| Jun 1, 2023 | 24.50 | 24.60 | 24.50 | 24.60 | 22.72 | 2,079 |
| May 31, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 22.82 | - |
| May 30, 2023 | 24.55 | 24.70 | 24.55 | 24.70 | 22.82 | 1,033 |
| May 26, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 22.68 | 312 |
| May 25, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 22.59 | 1,841 |
| May 24, 2023 | 24.46 | 24.55 | 24.46 | 24.50 | 22.63 | 1,671 |
| May 23, 2023 | 24.45 | 24.53 | 24.45 | 24.53 | 22.66 | 400 |
| May 22, 2023 | 24.40 | 24.45 | 24.40 | 24.40 | 22.54 | 1,402 |
| May 19, 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 22.41 | - |
| May 18, 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 22.41 | 255 |
| May 17, 2023 | 24.55 | 24.55 | 24.35 | 24.35 | 22.49 | 1,100 |
| May 16, 2023 | 24.73 | 24.73 | 24.56 | 24.56 | 22.68 | 1,451 |
| May 15, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 22.54 | 405 |
| May 12, 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 22.45 | 169 |
| May 11, 2023 | 24.49 | 24.49 | 24.49 | 24.49 | 22.62 | 210 |
| May 10, 2023 | 24.60 | 24.75 | 24.41 | 24.59 | 22.72 | 4,171 |
| May 9, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 22.72 | - |
| May 8, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 22.72 | 3,428 |
| May 5, 2023 | 24.60 | 24.63 | 24.60 | 24.63 | 22.75 | 1,269 |
| May 4, 2023 | 24.66 | 24.66 | 24.56 | 24.59 | 22.72 | 3,981 |
| May 3, 2023 | 24.80 | 25.00 | 24.80 | 25.00 | 23.09 | 448 |
| May 2, 2023 | 24.85 | 24.85 | 24.75 | 24.75 | 22.86 | 381 |
| May 1, 2023 | 24.85 | 24.85 | 24.65 | 24.70 | 22.82 | 3,242 |
| Apr 28, 2023 | 24.87 | 25.05 | 24.85 | 24.85 | 22.96 | 4,027 |
| Apr 27, 2023 | 25.09 | 25.09 | 25.04 | 25.04 | 23.13 | 1,197 |
| Apr 26, 2023 | 24.99 | 25.02 | 24.99 | 25.00 | 23.09 | 7,108 |
| Apr 25, 2023 | 25.00 | 25.04 | 24.83 | 24.85 | 22.96 | 3,990 |
| Apr 24, 2023 | 25.19 | 25.19 | 25.02 | 25.04 | 23.13 | 2,005 |
| Apr 21, 2023 | 24.94 | 25.89 | 24.70 | 25.05 | 23.14 | 13,928 |
| Apr 20, 2023 | 24.62 | 24.87 | 24.58 | 24.65 | 22.77 | 4,503 |
Related Tickers
DSX-PB Diana Shipping Inc.
26.44
+0.53%
CMRE-PC Costamare Inc.
25.61
-0.43%
CMRE-PD Costamare Inc.
25.75
+0.35%
CMRE-PE Costamare Inc.
26.31
+0.23%
CMRE-PB Costamare Inc.
25.72
+1.46%
HSHP Himalaya Shipping Ltd.
8.06
+4.68%
CDLR Cadeler A/S
17.85
+0.68%
PCFBY Pacific Basin Shipping Limited
6.37
+3.58%
GASS StealthGas Inc.
5.89
+1.55%
CPLP Capital Product Partners L.P.
16.90
-0.18%