NYSE - Delayed Quote • USD
Safe Bulkers, Inc. (SB)
At close: April 18 at 4:00 PM EDT
Pre-Market: 6:42 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 18, 2024 | 4.7200 | 4.8400 | 4.6700 | 4.7700 | 4.7700 | 470,900 |
| Apr 17, 2024 | 4.7500 | 4.8000 | 4.6700 | 4.7100 | 4.7100 | 321,700 |
| Apr 16, 2024 | 4.7100 | 4.7400 | 4.6500 | 4.7300 | 4.7300 | 318,100 |
| Apr 15, 2024 | 4.7300 | 4.8000 | 4.7000 | 4.7300 | 4.7300 | 450,800 |
| Apr 12, 2024 | 4.7700 | 4.7900 | 4.6800 | 4.7100 | 4.7100 | 377,600 |
| Apr 11, 2024 | 4.7800 | 4.8500 | 4.7700 | 4.8000 | 4.8000 | 454,900 |
| Apr 10, 2024 | 4.6900 | 4.7700 | 4.6800 | 4.7400 | 4.7400 | 640,600 |
| Apr 9, 2024 | 4.8500 | 4.8500 | 4.6900 | 4.7400 | 4.7400 | 828,800 |
| Apr 8, 2024 | 4.9000 | 4.9100 | 4.8200 | 4.8500 | 4.8500 | 681,400 |
| Apr 5, 2024 | 4.9600 | 4.9700 | 4.9000 | 4.9000 | 4.9000 | 414,800 |
| Apr 4, 2024 | 4.9800 | 5.0600 | 4.9300 | 4.9800 | 4.9800 | 836,700 |
| Apr 3, 2024 | 4.9100 | 5.0000 | 4.8900 | 5.0000 | 5.0000 | 968,100 |
| Apr 2, 2024 | 4.9000 | 4.9600 | 4.8500 | 4.9100 | 4.9100 | 882,300 |
| Apr 1, 2024 | 5.0000 | 5.0300 | 4.9100 | 4.9100 | 4.9100 | 432,900 |
| Mar 28, 2024 | 4.9300 | 5.0100 | 4.9100 | 4.9600 | 4.9600 | 860,300 |
| Mar 27, 2024 | 5.0100 | 5.0200 | 4.9000 | 4.9600 | 4.9600 | 1,123,900 |
| Mar 26, 2024 | 4.9800 | 5.0500 | 4.9600 | 4.9800 | 4.9800 | 948,400 |
| Mar 25, 2024 | 5.0800 | 5.1000 | 4.9800 | 4.9800 | 4.9800 | 503,000 |
| Mar 22, 2024 | 5.1000 | 5.1300 | 5.0600 | 5.1200 | 5.1200 | 569,700 |
| Mar 21, 2024 | 5.0700 | 5.1500 | 5.0400 | 5.1300 | 5.1300 | 715,000 |
| Mar 20, 2024 | 4.9100 | 5.0400 | 4.8600 | 5.0300 | 5.0300 | 838,800 |
| Mar 19, 2024 | 5.0100 | 5.0100 | 4.9600 | 4.9700 | 4.9700 | 552,400 |
| Mar 18, 2024 | 4.9500 | 5.0400 | 4.9100 | 5.0300 | 5.0300 | 554,800 |
| Mar 15, 2024 | 4.9200 | 5.0100 | 4.9200 | 4.9600 | 4.9600 | 1,370,700 |
| Mar 14, 2024 | 4.9500 | 4.9700 | 4.8100 | 4.9300 | 4.9300 | 954,000 |
| Mar 13, 2024 | 5.0700 | 5.0800 | 4.9700 | 5.0000 | 5.0000 | 944,000 |
| Mar 12, 2024 | 4.9600 | 5.0700 | 4.9300 | 5.0400 | 5.0400 | 985,500 |
| Mar 11, 2024 | 4.9400 | 5.0000 | 4.8600 | 4.9600 | 4.9600 | 3,089,000 |
| Mar 8, 2024 | 4.8500 | 5.0000 | 4.8300 | 4.9600 | 4.9600 | 1,236,400 |
| Mar 7, 2024 | 4.7700 | 4.9100 | 4.7500 | 4.9100 | 4.9100 | 1,269,400 |
| Mar 6, 2024 | 4.6300 | 4.7700 | 4.6000 | 4.7300 | 4.7300 | 1,349,300 |
| Mar 5, 2024 | 4.5400 | 4.6900 | 4.5400 | 4.6000 | 4.6000 | 1,055,800 |
| Mar 4, 2024 | 4.6900 | 4.7100 | 4.5500 | 4.5600 | 4.5600 | 931,100 |
| Mar 1, 2024 | 4.6400 | 4.7500 | 4.6200 | 4.7100 | 4.7100 | 1,109,000 |
| Feb 29, 2024 | 0.0500 Dividend | |||||
| Feb 29, 2024 | 4.5700 | 4.6500 | 4.5600 | 4.6400 | 4.6400 | 894,700 |
| Feb 28, 2024 | 4.5700 | 4.6800 | 4.5700 | 4.6000 | 4.5500 | 957,600 |
| Feb 27, 2024 | 4.6200 | 4.7100 | 4.5500 | 4.5900 | 4.5401 | 1,283,000 |
| Feb 26, 2024 | 4.5000 | 4.5200 | 4.4200 | 4.4900 | 4.4412 | 815,500 |
| Feb 23, 2024 | 4.4000 | 4.5600 | 4.3600 | 4.5300 | 4.4808 | 980,500 |
| Feb 22, 2024 | 4.3600 | 4.5000 | 4.3500 | 4.4600 | 4.4115 | 995,300 |
| Feb 21, 2024 | 4.1600 | 4.3700 | 4.1600 | 4.3600 | 4.3126 | 1,005,100 |
| Feb 20, 2024 | 4.2500 | 4.2900 | 4.2000 | 4.2200 | 4.1741 | 796,800 |
| Feb 16, 2024 | 4.1800 | 4.3000 | 4.1600 | 4.2800 | 4.2335 | 861,600 |
| Feb 15, 2024 | 4.1600 | 4.2000 | 4.1300 | 4.1800 | 4.1346 | 616,600 |
| Feb 14, 2024 | 4.2700 | 4.2900 | 4.0900 | 4.1500 | 4.1049 | 1,406,800 |
| Feb 13, 2024 | 4.3500 | 4.4700 | 4.1800 | 4.2500 | 4.2038 | 1,893,800 |
| Feb 12, 2024 | 4.1600 | 4.2500 | 4.1100 | 4.1900 | 4.1445 | 818,400 |
| Feb 9, 2024 | 4.1500 | 4.1800 | 4.1200 | 4.1700 | 4.1247 | 564,100 |
| Feb 8, 2024 | 4.1300 | 4.1600 | 4.1000 | 4.1500 | 4.1049 | 421,000 |
| Feb 7, 2024 | 4.1300 | 4.1700 | 4.0800 | 4.1700 | 4.1247 | 571,000 |
| Feb 6, 2024 | 3.9600 | 4.1500 | 3.9400 | 4.1400 | 4.0950 | 794,800 |
| Feb 5, 2024 | 3.9000 | 4.0000 | 3.8500 | 3.9200 | 3.8774 | 777,600 |
| Feb 2, 2024 | 3.9600 | 3.9600 | 3.8500 | 3.9100 | 3.8675 | 716,400 |
| Feb 1, 2024 | 4.0400 | 4.0800 | 3.9200 | 3.9700 | 3.9268 | 870,900 |
| Jan 31, 2024 | 4.1200 | 4.1300 | 4.0200 | 4.0400 | 3.9961 | 524,200 |
| Jan 30, 2024 | 4.0700 | 4.1300 | 4.0200 | 4.1300 | 4.0851 | 539,000 |
| Jan 29, 2024 | 4.1300 | 4.1500 | 4.0600 | 4.0900 | 4.0455 | 753,300 |
| Jan 26, 2024 | 4.1300 | 4.1600 | 4.0600 | 4.1400 | 4.0950 | 510,900 |
| Jan 25, 2024 | 4.1700 | 4.2200 | 4.0500 | 4.1300 | 4.0851 | 572,900 |
| Jan 24, 2024 | 4.0700 | 4.1800 | 4.0700 | 4.1800 | 4.1346 | 741,700 |
| Jan 23, 2024 | 3.9600 | 4.0600 | 3.9400 | 4.0500 | 4.0060 | 809,200 |
| Jan 22, 2024 | 4.0200 | 4.0700 | 4.0000 | 4.0100 | 3.9664 | 485,500 |
| Jan 19, 2024 | 4.0800 | 4.0800 | 3.9700 | 4.0200 | 3.9763 | 451,200 |
| Jan 18, 2024 | 4.0500 | 4.0900 | 3.9800 | 4.0600 | 4.0159 | 637,600 |
| Jan 17, 2024 | 3.8600 | 4.0400 | 3.8600 | 4.0200 | 3.9763 | 1,166,700 |
| Jan 16, 2024 | 3.9500 | 3.9700 | 3.8700 | 3.9100 | 3.8675 | 555,300 |
| Jan 12, 2024 | 3.9300 | 3.9600 | 3.8600 | 3.8700 | 3.8279 | 554,700 |
| Jan 11, 2024 | 3.9100 | 3.9100 | 3.8400 | 3.8700 | 3.8279 | 546,500 |
| Jan 10, 2024 | 3.9500 | 3.9800 | 3.9200 | 3.9500 | 3.9071 | 754,600 |
| Jan 9, 2024 | 3.9800 | 3.9800 | 3.8900 | 3.9400 | 3.8972 | 957,100 |
| Jan 8, 2024 | 4.1100 | 4.1300 | 3.9800 | 4.0300 | 3.9862 | 1,384,900 |
| Jan 5, 2024 | 4.1800 | 4.2300 | 4.0900 | 4.1600 | 4.1148 | 1,107,800 |
| Jan 4, 2024 | 4.0600 | 4.3000 | 4.0600 | 4.1900 | 4.1445 | 2,830,500 |
| Jan 3, 2024 | 3.9700 | 4.0700 | 3.8900 | 4.0100 | 3.9664 | 1,118,900 |
| Jan 2, 2024 | 3.9700 | 4.0200 | 3.9300 | 3.9500 | 3.9071 | 856,800 |
| Dec 29, 2023 | 3.9900 | 4.0000 | 3.8400 | 3.9300 | 3.8873 | 1,344,600 |
| Dec 28, 2023 | 4.0000 | 4.0500 | 3.9600 | 3.9700 | 3.9268 | 466,200 |
| Dec 27, 2023 | 4.0400 | 4.0500 | 3.9600 | 4.0300 | 3.9862 | 539,300 |
| Dec 26, 2023 | 4.0700 | 4.0800 | 3.9900 | 4.0100 | 3.9664 | 570,900 |
| Dec 22, 2023 | 3.9900 | 4.1000 | 3.9600 | 4.0800 | 4.0357 | 1,287,100 |
| Dec 21, 2023 | 3.9500 | 3.9700 | 3.9000 | 3.9600 | 3.9170 | 643,600 |
| Dec 20, 2023 | 3.9200 | 3.9800 | 3.8800 | 3.8900 | 3.8477 | 855,500 |
| Dec 19, 2023 | 3.8800 | 3.9300 | 3.8400 | 3.9200 | 3.8774 | 712,100 |
| Dec 18, 2023 | 3.9600 | 3.9900 | 3.8200 | 3.8500 | 3.8082 | 760,000 |
| Dec 15, 2023 | 3.8200 | 3.8900 | 3.7900 | 3.8800 | 3.8378 | 1,592,400 |
| Dec 14, 2023 | 3.8400 | 3.8800 | 3.7800 | 3.8000 | 3.7587 | 891,600 |
| Dec 13, 2023 | 3.7500 | 3.8000 | 3.6600 | 3.8000 | 3.7587 | 745,200 |
| Dec 12, 2023 | 3.7200 | 3.8100 | 3.6900 | 3.7500 | 3.7092 | 489,800 |
| Dec 11, 2023 | 3.6800 | 3.7500 | 3.6300 | 3.7400 | 3.6993 | 446,900 |
| Dec 8, 2023 | 3.6700 | 3.7200 | 3.6600 | 3.6800 | 3.6400 | 377,000 |
| Dec 7, 2023 | 3.7000 | 3.7000 | 3.6200 | 3.6600 | 3.6202 | 535,900 |
| Dec 6, 2023 | 3.8000 | 3.8000 | 3.6800 | 3.7200 | 3.6796 | 813,400 |
| Dec 5, 2023 | 3.8400 | 3.8400 | 3.7300 | 3.7800 | 3.7389 | 1,028,800 |
| Dec 4, 2023 | 3.9800 | 3.9900 | 3.8900 | 3.9000 | 3.8576 | 886,300 |
| Dec 1, 2023 | 3.8900 | 3.9900 | 3.8800 | 3.9800 | 3.9367 | 1,743,800 |
| Nov 30, 2023 | 3.7600 | 3.9100 | 3.7500 | 3.8800 | 3.8378 | 1,161,400 |
| Nov 29, 2023 | 3.6900 | 3.7400 | 3.6400 | 3.7200 | 3.6796 | 970,800 |
| Nov 28, 2023 | 3.6600 | 3.6700 | 3.4500 | 3.5900 | 3.5510 | 1,025,600 |
| Nov 27, 2023 | 3.6700 | 3.7200 | 3.6400 | 3.7100 | 3.6697 | 486,900 |
| Nov 24, 2023 | 0.0500 Dividend | |||||
| Nov 24, 2023 | 3.6000 | 3.7100 | 3.5800 | 3.7100 | 3.6697 | 509,800 |
| Nov 22, 2023 | 3.5600 | 3.6400 | 3.5500 | 3.5900 | 3.5015 | 507,200 |
| Nov 21, 2023 | 3.5500 | 3.5800 | 3.5100 | 3.5700 | 3.4820 | 324,500 |
| Nov 20, 2023 | 3.5800 | 3.6000 | 3.5300 | 3.5500 | 3.4625 | 319,000 |
| Nov 17, 2023 | 3.5700 | 3.6000 | 3.5500 | 3.5600 | 3.4723 | 320,500 |
| Nov 16, 2023 | 3.4900 | 3.5700 | 3.4800 | 3.5700 | 3.4820 | 523,700 |
| Nov 15, 2023 | 3.4000 | 3.4900 | 3.4000 | 3.4800 | 3.3942 | 743,600 |
| Nov 14, 2023 | 3.3400 | 3.4200 | 3.2600 | 3.4100 | 3.3260 | 1,104,900 |
| Nov 13, 2023 | 3.2400 | 3.3000 | 3.2100 | 3.3000 | 3.2187 | 404,300 |
| Nov 10, 2023 | 3.1700 | 3.2600 | 3.1600 | 3.2400 | 3.1601 | 366,500 |
| Nov 9, 2023 | 3.2000 | 3.2800 | 3.1800 | 3.1900 | 3.1114 | 557,200 |
| Nov 8, 2023 | 3.1800 | 3.2400 | 3.1200 | 3.2100 | 3.1309 | 454,200 |
| Nov 7, 2023 | 3.2300 | 3.2600 | 3.1700 | 3.1800 | 3.1016 | 489,800 |
| Nov 6, 2023 | 3.2600 | 3.2800 | 3.2100 | 3.2400 | 3.1601 | 316,200 |
| Nov 3, 2023 | 3.2100 | 3.2600 | 3.2100 | 3.2300 | 3.1504 | 302,900 |
| Nov 2, 2023 | 3.1700 | 3.2400 | 3.1500 | 3.2200 | 3.1406 | 437,700 |
| Nov 1, 2023 | 3.1700 | 3.1700 | 3.1000 | 3.1400 | 3.0626 | 432,900 |
| Oct 31, 2023 | 3.1700 | 3.2100 | 3.1400 | 3.1400 | 3.0626 | 268,900 |
| Oct 30, 2023 | 3.2100 | 3.2300 | 3.1300 | 3.1700 | 3.0919 | 501,400 |
| Oct 27, 2023 | 3.2600 | 3.2800 | 3.1700 | 3.1800 | 3.1016 | 334,300 |
| Oct 26, 2023 | 3.2500 | 3.2900 | 3.2300 | 3.2900 | 3.2089 | 312,900 |
| Oct 25, 2023 | 3.3200 | 3.3500 | 3.2800 | 3.3100 | 3.2284 | 247,900 |
| Oct 24, 2023 | 3.2700 | 3.3600 | 3.2700 | 3.3200 | 3.2382 | 533,800 |
| Oct 23, 2023 | 3.2900 | 3.3000 | 3.2400 | 3.2600 | 3.1797 | 397,200 |
| Oct 20, 2023 | 3.3500 | 3.3500 | 3.2400 | 3.3000 | 3.2187 | 249,000 |
| Oct 19, 2023 | 3.3200 | 3.3700 | 3.3200 | 3.3300 | 3.2479 | 291,200 |
| Oct 18, 2023 | 3.4000 | 3.4200 | 3.3600 | 3.3600 | 3.2772 | 195,800 |
| Oct 17, 2023 | 3.3200 | 3.4100 | 3.2600 | 3.4000 | 3.3162 | 533,800 |
| Oct 16, 2023 | 3.3200 | 3.3300 | 3.2900 | 3.3100 | 3.2284 | 249,100 |
| Oct 13, 2023 | 3.2900 | 3.3300 | 3.2800 | 3.3100 | 3.2284 | 176,800 |
| Oct 12, 2023 | 3.3100 | 3.3300 | 3.2800 | 3.2900 | 3.2089 | 487,300 |
| Oct 11, 2023 | 3.2800 | 3.3100 | 3.2600 | 3.2900 | 3.2089 | 304,600 |
| Oct 10, 2023 | 3.3800 | 3.3900 | 3.2900 | 3.3000 | 3.2187 | 433,000 |
| Oct 9, 2023 | 3.3000 | 3.3900 | 3.2900 | 3.3500 | 3.2674 | 466,800 |
| Oct 6, 2023 | 3.1900 | 3.3200 | 3.1800 | 3.3100 | 3.2284 | 627,700 |
| Oct 5, 2023 | 3.1400 | 3.2000 | 3.1400 | 3.1700 | 3.0919 | 564,000 |
| Oct 4, 2023 | 3.1700 | 3.1900 | 3.1000 | 3.1200 | 3.0431 | 508,200 |
| Oct 3, 2023 | 3.2700 | 3.2900 | 3.1700 | 3.1800 | 3.1016 | 431,100 |
| Oct 2, 2023 | 3.2400 | 3.3100 | 3.2300 | 3.3000 | 3.2187 | 594,900 |
| Sep 29, 2023 | 3.2500 | 3.2700 | 3.2200 | 3.2400 | 3.1601 | 336,700 |
| Sep 28, 2023 | 3.2800 | 3.2900 | 3.2300 | 3.2400 | 3.1601 | 317,500 |
| Sep 27, 2023 | 3.2700 | 3.3600 | 3.2700 | 3.2900 | 3.2089 | 578,500 |
| Sep 26, 2023 | 3.2400 | 3.2900 | 3.2200 | 3.2500 | 3.1699 | 335,100 |
| Sep 25, 2023 | 3.2500 | 3.2800 | 3.2000 | 3.2400 | 3.1601 | 581,300 |
| Sep 22, 2023 | 3.1700 | 3.2700 | 3.1700 | 3.2500 | 3.1699 | 713,200 |
| Sep 21, 2023 | 3.1600 | 3.2100 | 3.1400 | 3.1400 | 3.0626 | 445,100 |
| Sep 20, 2023 | 3.1700 | 3.2100 | 3.1700 | 3.1900 | 3.1114 | 359,100 |
| Sep 19, 2023 | 3.1300 | 3.2300 | 3.1300 | 3.1600 | 3.0821 | 522,500 |
| Sep 18, 2023 | 3.1300 | 3.1400 | 3.0700 | 3.1300 | 3.0529 | 284,200 |
| Sep 15, 2023 | 3.1300 | 3.1700 | 3.1200 | 3.1500 | 3.0724 | 752,700 |
| Sep 14, 2023 | 3.0500 | 3.1600 | 3.0400 | 3.1400 | 3.0626 | 507,900 |
| Sep 13, 2023 | 2.9900 | 3.0700 | 2.9900 | 3.0500 | 2.9748 | 415,000 |
| Sep 12, 2023 | 3.0100 | 3.0400 | 2.9800 | 2.9900 | 2.9163 | 452,500 |
| Sep 11, 2023 | 3.1200 | 3.1300 | 3.0100 | 3.0100 | 2.9358 | 339,600 |
| Sep 8, 2023 | 3.0300 | 3.1100 | 3.0300 | 3.0700 | 2.9943 | 498,300 |
| Sep 7, 2023 | 3.0800 | 3.1000 | 2.9700 | 3.0000 | 2.9261 | 1,033,600 |
| Sep 6, 2023 | 3.1400 | 3.1700 | 3.0800 | 3.0800 | 3.0041 | 321,100 |
| Sep 5, 2023 | 3.2000 | 3.2100 | 3.1200 | 3.1200 | 3.0431 | 383,200 |
| Sep 1, 2023 | 3.2400 | 3.2400 | 3.1800 | 3.2000 | 3.1211 | 346,000 |
| Aug 31, 2023 | 3.2300 | 3.2400 | 3.1900 | 3.2100 | 3.1309 | 296,600 |
| Aug 30, 2023 | 3.2100 | 3.2200 | 3.1800 | 3.2000 | 3.1211 | 216,500 |
| Aug 29, 2023 | 3.1200 | 3.2000 | 3.1200 | 3.2000 | 3.1211 | 374,400 |
| Aug 28, 2023 | 3.1000 | 3.1400 | 3.0800 | 3.0900 | 3.0138 | 249,200 |
| Aug 25, 2023 | 3.1200 | 3.1400 | 3.0600 | 3.0800 | 3.0041 | 305,800 |
| Aug 24, 2023 | 3.1700 | 3.2100 | 3.1100 | 3.1100 | 3.0334 | 349,900 |
| Aug 23, 2023 | 3.1900 | 3.2000 | 3.1500 | 3.1800 | 3.1016 | 289,200 |
| Aug 22, 2023 | 3.2100 | 3.2300 | 3.2000 | 3.2000 | 3.1211 | 265,600 |
| Aug 21, 2023 | 3.2200 | 3.2400 | 3.1900 | 3.1900 | 3.1114 | 357,300 |
| Aug 18, 2023 | 3.2100 | 3.2600 | 3.1500 | 3.2100 | 3.1309 | 438,400 |
| Aug 17, 2023 | 0.0500 Dividend | |||||
| Aug 17, 2023 | 3.2700 | 3.3200 | 3.2300 | 3.2400 | 3.1601 | 376,000 |
| Aug 16, 2023 | 3.3600 | 3.4200 | 3.3000 | 3.3000 | 3.1699 | 374,200 |
| Aug 15, 2023 | 3.3800 | 3.3800 | 3.3200 | 3.3500 | 3.2179 | 333,000 |
| Aug 14, 2023 | 3.3700 | 3.4000 | 3.3000 | 3.3900 | 3.2564 | 461,300 |
| Aug 11, 2023 | 3.3500 | 3.4100 | 3.3300 | 3.3800 | 3.2467 | 342,100 |
| Aug 10, 2023 | 3.3400 | 3.3800 | 3.3300 | 3.3500 | 3.2179 | 326,700 |
| Aug 9, 2023 | 3.3400 | 3.3900 | 3.3400 | 3.3400 | 3.2083 | 440,300 |
| Aug 8, 2023 | 3.3100 | 3.3500 | 3.2800 | 3.3500 | 3.2179 | 315,200 |
| Aug 7, 2023 | 3.3100 | 3.3800 | 3.3000 | 3.3700 | 3.2371 | 280,500 |
| Aug 4, 2023 | 3.3200 | 3.3800 | 3.2900 | 3.2900 | 3.1603 | 440,200 |
| Aug 3, 2023 | 3.2600 | 3.3200 | 3.2400 | 3.2900 | 3.1603 | 483,300 |
| Aug 2, 2023 | 3.2600 | 3.2800 | 3.2000 | 3.2400 | 3.1123 | 517,600 |
| Aug 1, 2023 | 3.3100 | 3.3200 | 3.2400 | 3.2600 | 3.1315 | 459,700 |
| Jul 31, 2023 | 3.3400 | 3.4000 | 3.3200 | 3.3300 | 3.1987 | 716,100 |
| Jul 28, 2023 | 3.2100 | 3.3400 | 3.2000 | 3.3400 | 3.2083 | 833,100 |
| Jul 27, 2023 | 3.3000 | 3.3100 | 3.1600 | 3.2100 | 3.0834 | 798,400 |
| Jul 26, 2023 | 3.2500 | 3.3100 | 3.2400 | 3.3100 | 3.1795 | 446,700 |
| Jul 25, 2023 | 3.2300 | 3.3000 | 3.2300 | 3.2400 | 3.1123 | 410,600 |
| Jul 24, 2023 | 3.2500 | 3.2500 | 3.1800 | 3.2100 | 3.0834 | 542,100 |
| Jul 21, 2023 | 3.2600 | 3.2800 | 3.1800 | 3.2400 | 3.1123 | 568,200 |
| Jul 20, 2023 | 3.2400 | 3.2700 | 3.2100 | 3.2300 | 3.1027 | 356,200 |
| Jul 19, 2023 | 3.2200 | 3.2600 | 3.2100 | 3.2500 | 3.1219 | 253,200 |
| Jul 18, 2023 | 3.2200 | 3.2900 | 3.2000 | 3.2200 | 3.0931 | 353,800 |
| Jul 17, 2023 | 3.3200 | 3.3300 | 3.2300 | 3.2400 | 3.1123 | 370,700 |
| Jul 14, 2023 | 3.3300 | 3.3300 | 3.2800 | 3.2900 | 3.1603 | 377,900 |
| Jul 13, 2023 | 3.3700 | 3.3900 | 3.3300 | 3.3600 | 3.2275 | 410,800 |
| Jul 12, 2023 | 3.3600 | 3.4300 | 3.3600 | 3.3600 | 3.2275 | 415,400 |
| Jul 11, 2023 | 3.2900 | 3.3600 | 3.2900 | 3.3300 | 3.1987 | 493,600 |
| Jul 10, 2023 | 3.3000 | 3.3600 | 3.2700 | 3.2900 | 3.1603 | 355,600 |
| Jul 7, 2023 | 3.1900 | 3.3500 | 3.1900 | 3.3100 | 3.1795 | 1,192,100 |
| Jul 6, 2023 | 3.2100 | 3.2300 | 3.1300 | 3.2200 | 3.0931 | 645,000 |
| Jul 5, 2023 | 3.2600 | 3.2700 | 3.1700 | 3.2500 | 3.1219 | 615,900 |
| Jul 3, 2023 | 3.2500 | 3.3200 | 3.2400 | 3.3200 | 3.1891 | 471,400 |
| Jun 30, 2023 | 3.2600 | 3.3000 | 3.2300 | 3.2600 | 3.1315 | 660,900 |
| Jun 29, 2023 | 3.2100 | 3.2600 | 3.1800 | 3.2500 | 3.1219 | 581,200 |
| Jun 28, 2023 | 3.2400 | 3.2400 | 3.1800 | 3.2200 | 3.0931 | 453,500 |
| Jun 27, 2023 | 3.2600 | 3.2800 | 3.2200 | 3.2300 | 3.1027 | 425,500 |
| Jun 26, 2023 | 3.2400 | 3.2900 | 3.2400 | 3.2600 | 3.1315 | 477,900 |
| Jun 23, 2023 | 3.2400 | 3.2700 | 3.2200 | 3.2500 | 3.1219 | 1,086,700 |
| Jun 22, 2023 | 3.2500 | 3.2900 | 3.2300 | 3.2600 | 3.1315 | 535,300 |
| Jun 21, 2023 | 3.3000 | 3.3100 | 3.2500 | 3.2600 | 3.1315 | 445,700 |
| Jun 20, 2023 | 3.3400 | 3.3400 | 3.2500 | 3.2900 | 3.1603 | 462,300 |
| Jun 16, 2023 | 3.4100 | 3.4100 | 3.3300 | 3.3500 | 3.2179 | 499,700 |
| Jun 15, 2023 | 3.3500 | 3.4000 | 3.3200 | 3.3800 | 3.2467 | 552,600 |
| Jun 14, 2023 | 3.2700 | 3.4000 | 3.2700 | 3.3600 | 3.2275 | 373,600 |
| Jun 13, 2023 | 3.3200 | 3.3300 | 3.2500 | 3.2600 | 3.1315 | 461,600 |
| Jun 12, 2023 | 3.3100 | 3.3200 | 3.2600 | 3.2700 | 3.1411 | 530,200 |
| Jun 9, 2023 | 3.3800 | 3.4000 | 3.3000 | 3.3000 | 3.1699 | 464,000 |
| Jun 8, 2023 | 3.4900 | 3.5500 | 3.3700 | 3.3800 | 3.2467 | 701,100 |
| Jun 7, 2023 | 3.5500 | 3.5900 | 3.4900 | 3.5100 | 3.3716 | 477,600 |
| Jun 6, 2023 | 3.4300 | 3.5400 | 3.3800 | 3.5300 | 3.3908 | 460,700 |
| Jun 5, 2023 | 3.4600 | 3.5100 | 3.4100 | 3.4200 | 3.2852 | 389,800 |
| Jun 2, 2023 | 3.3100 | 3.4300 | 3.2800 | 3.4200 | 3.2852 | 621,200 |
| Jun 1, 2023 | 3.1700 | 3.2600 | 3.1700 | 3.2300 | 3.1027 | 510,500 |
| May 31, 2023 | 3.2000 | 3.2300 | 3.1400 | 3.1700 | 3.0450 | 1,165,200 |
| May 30, 2023 | 3.3400 | 3.3800 | 3.2200 | 3.2200 | 3.0931 | 1,054,100 |
| May 26, 2023 | 3.3800 | 3.4600 | 3.3300 | 3.3400 | 3.2083 | 557,300 |
| May 25, 2023 | 0.0500 Dividend | |||||
| May 25, 2023 | 3.5600 | 3.5600 | 3.3600 | 3.3600 | 3.2275 | 883,300 |
| May 24, 2023 | 3.6700 | 3.6700 | 3.5600 | 3.5800 | 3.3908 | 1,012,300 |
| May 23, 2023 | 3.7100 | 3.7800 | 3.6600 | 3.6700 | 3.4761 | 1,417,600 |
| May 22, 2023 | 3.6600 | 3.7100 | 3.5900 | 3.6400 | 3.4477 | 1,364,100 |
| May 19, 2023 | 3.5900 | 3.6300 | 3.5500 | 3.5700 | 3.3814 | 689,400 |
| May 18, 2023 | 3.6400 | 3.6400 | 3.5700 | 3.6000 | 3.4098 | 761,700 |
| May 17, 2023 | 3.5800 | 3.6700 | 3.5800 | 3.6500 | 3.4571 | 736,500 |
| May 16, 2023 | 3.4800 | 3.6200 | 3.4800 | 3.5700 | 3.3814 | 792,500 |
| May 15, 2023 | 3.5200 | 3.5900 | 3.4800 | 3.5100 | 3.3245 | 1,004,100 |
| May 12, 2023 | 3.6000 | 3.6600 | 3.5100 | 3.5300 | 3.3435 | 787,000 |
| May 11, 2023 | 3.5100 | 3.6100 | 3.4900 | 3.5700 | 3.3814 | 933,900 |
| May 10, 2023 | 3.7000 | 3.7000 | 3.6100 | 3.6500 | 3.4571 | 575,800 |
| May 9, 2023 | 3.6400 | 3.7000 | 3.6000 | 3.6800 | 3.4855 | 446,700 |
| May 8, 2023 | 3.6300 | 3.6900 | 3.6300 | 3.6600 | 3.4666 | 523,400 |
| May 5, 2023 | 3.5000 | 3.6300 | 3.5000 | 3.6100 | 3.4192 | 905,100 |
| May 4, 2023 | 3.4300 | 3.4500 | 3.3600 | 3.4100 | 3.2298 | 652,200 |
| May 3, 2023 | 3.5700 | 3.6000 | 3.4400 | 3.4600 | 3.2772 | 894,400 |
| May 2, 2023 | 3.6500 | 3.6700 | 3.5500 | 3.5700 | 3.3814 | 828,300 |
| May 1, 2023 | 3.6600 | 3.6800 | 3.6300 | 3.6700 | 3.4761 | 375,300 |
| Apr 28, 2023 | 3.7100 | 3.7200 | 3.6500 | 3.6600 | 3.4666 | 441,000 |
| Apr 27, 2023 | 3.6000 | 3.6900 | 3.5800 | 3.6800 | 3.4855 | 519,900 |
| Apr 26, 2023 | 3.6300 | 3.6600 | 3.5200 | 3.6000 | 3.4098 | 680,400 |
| Apr 25, 2023 | 3.7500 | 3.7500 | 3.5900 | 3.6600 | 3.4666 | 823,000 |
| Apr 24, 2023 | 3.7000 | 3.7900 | 3.7000 | 3.7800 | 3.5803 | 618,100 |
| Apr 21, 2023 | 3.6800 | 3.6800 | 3.5400 | 3.6600 | 3.4666 | 1,071,000 |
| Apr 20, 2023 | 3.6900 | 3.8000 | 3.6800 | 3.7400 | 3.5424 | 676,900 |
| Apr 19, 2023 | 3.7100 | 3.7600 | 3.6400 | 3.7100 | 3.5140 | 1,021,400 |
Related Tickers
CMRE Costamare Inc.
10.68
-0.33%
ESEA Euroseas Ltd.
32.80
-0.91%
DAC Danaos Corporation
71.96
-0.15%
SBLK Star Bulk Carriers Corp.
23.49
+1.69%
NMM Navios Maritime Partners L.P.
41.39
-1.50%
GNK Genco Shipping & Trading Limited
20.28
+0.10%
DSX Diana Shipping Inc.
2.8900
-0.34%
PANL Pangaea Logistics Solutions, Ltd.
6.76
+2.58%
GOGL Golden Ocean Group Limited
13.04
-0.38%
MATX Matson, Inc.
104.64
-1.26%