NYSE • USD
Safe Bulkers, Inc. (SB)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:52 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 25, 2024 | 4.88 | 5.04 | 4.88 | 5.04 | 5.04 | 344,200 |
| Apr 24, 2024 | 4.99 | 5.00 | 4.92 | 4.93 | 4.93 | 484,600 |
| Apr 23, 2024 | 4.89 | 5.02 | 4.88 | 5.02 | 5.02 | 579,400 |
| Apr 22, 2024 | 4.82 | 4.90 | 4.82 | 4.87 | 4.87 | 434,100 |
| Apr 19, 2024 | 4.78 | 4.82 | 4.74 | 4.81 | 4.81 | 321,100 |
| Apr 18, 2024 | 4.72 | 4.84 | 4.67 | 4.77 | 4.77 | 470,900 |
| Apr 17, 2024 | 4.75 | 4.80 | 4.67 | 4.71 | 4.71 | 321,700 |
| Apr 16, 2024 | 4.71 | 4.74 | 4.65 | 4.73 | 4.73 | 318,100 |
| Apr 15, 2024 | 4.73 | 4.80 | 4.70 | 4.73 | 4.73 | 450,800 |
| Apr 12, 2024 | 4.77 | 4.79 | 4.68 | 4.71 | 4.71 | 377,600 |
| Apr 11, 2024 | 4.78 | 4.85 | 4.77 | 4.80 | 4.80 | 454,900 |
| Apr 10, 2024 | 4.69 | 4.77 | 4.68 | 4.74 | 4.74 | 640,600 |
| Apr 9, 2024 | 4.85 | 4.85 | 4.69 | 4.74 | 4.74 | 828,800 |
| Apr 8, 2024 | 4.90 | 4.91 | 4.82 | 4.85 | 4.85 | 681,400 |
| Apr 5, 2024 | 4.96 | 4.97 | 4.90 | 4.90 | 4.90 | 414,800 |
| Apr 4, 2024 | 4.98 | 5.06 | 4.93 | 4.98 | 4.98 | 836,700 |
| Apr 3, 2024 | 4.91 | 5.00 | 4.89 | 5.00 | 5.00 | 968,100 |
| Apr 2, 2024 | 4.90 | 4.96 | 4.85 | 4.91 | 4.91 | 882,300 |
| Apr 1, 2024 | 5.00 | 5.03 | 4.91 | 4.91 | 4.91 | 432,900 |
| Mar 28, 2024 | 4.93 | 5.01 | 4.91 | 4.96 | 4.96 | 860,300 |
| Mar 27, 2024 | 5.01 | 5.02 | 4.90 | 4.96 | 4.96 | 1,123,900 |
| Mar 26, 2024 | 4.98 | 5.05 | 4.96 | 4.98 | 4.98 | 948,400 |
| Mar 25, 2024 | 5.08 | 5.10 | 4.98 | 4.98 | 4.98 | 503,000 |
| Mar 22, 2024 | 5.10 | 5.13 | 5.06 | 5.12 | 5.12 | 569,700 |
| Mar 21, 2024 | 5.07 | 5.15 | 5.04 | 5.13 | 5.13 | 715,000 |
| Mar 20, 2024 | 4.91 | 5.04 | 4.86 | 5.03 | 5.03 | 838,800 |
| Mar 19, 2024 | 5.01 | 5.01 | 4.96 | 4.97 | 4.97 | 552,400 |
| Mar 18, 2024 | 4.95 | 5.04 | 4.91 | 5.03 | 5.03 | 554,800 |
| Mar 15, 2024 | 4.92 | 5.01 | 4.92 | 4.96 | 4.96 | 1,370,700 |
| Mar 14, 2024 | 4.95 | 4.97 | 4.81 | 4.93 | 4.93 | 954,000 |
| Mar 13, 2024 | 5.07 | 5.08 | 4.97 | 5.00 | 5.00 | 944,000 |
| Mar 12, 2024 | 4.96 | 5.07 | 4.93 | 5.04 | 5.04 | 985,500 |
| Mar 11, 2024 | 4.94 | 5.00 | 4.86 | 4.96 | 4.96 | 3,089,000 |
| Mar 8, 2024 | 4.85 | 5.00 | 4.83 | 4.96 | 4.96 | 1,236,400 |
| Mar 7, 2024 | 4.77 | 4.91 | 4.75 | 4.91 | 4.91 | 1,269,400 |
| Mar 6, 2024 | 4.63 | 4.77 | 4.60 | 4.73 | 4.73 | 1,349,300 |
| Mar 5, 2024 | 4.54 | 4.69 | 4.54 | 4.60 | 4.60 | 1,055,800 |
| Mar 4, 2024 | 4.69 | 4.71 | 4.55 | 4.56 | 4.56 | 931,100 |
| Mar 1, 2024 | 4.64 | 4.75 | 4.62 | 4.71 | 4.71 | 1,109,000 |
| Feb 29, 2024 | 0.05 Dividend | |||||
| Feb 29, 2024 | 4.57 | 4.65 | 4.56 | 4.64 | 4.64 | 894,700 |
| Feb 28, 2024 | 4.57 | 4.68 | 4.57 | 4.60 | 4.55 | 957,600 |
| Feb 27, 2024 | 4.62 | 4.71 | 4.55 | 4.59 | 4.54 | 1,283,000 |
| Feb 26, 2024 | 4.50 | 4.52 | 4.42 | 4.49 | 4.44 | 815,500 |
| Feb 23, 2024 | 4.40 | 4.56 | 4.36 | 4.53 | 4.48 | 980,500 |
| Feb 22, 2024 | 4.36 | 4.50 | 4.35 | 4.46 | 4.41 | 995,300 |
| Feb 21, 2024 | 4.16 | 4.37 | 4.16 | 4.36 | 4.31 | 1,005,100 |
| Feb 20, 2024 | 4.25 | 4.29 | 4.20 | 4.22 | 4.17 | 796,800 |
| Feb 16, 2024 | 4.18 | 4.30 | 4.16 | 4.28 | 4.23 | 861,600 |
| Feb 15, 2024 | 4.16 | 4.20 | 4.13 | 4.18 | 4.13 | 616,600 |
| Feb 14, 2024 | 4.27 | 4.29 | 4.09 | 4.15 | 4.10 | 1,406,800 |
| Feb 13, 2024 | 4.35 | 4.47 | 4.18 | 4.25 | 4.20 | 1,893,800 |
| Feb 12, 2024 | 4.16 | 4.25 | 4.11 | 4.19 | 4.14 | 818,400 |
| Feb 9, 2024 | 4.15 | 4.18 | 4.12 | 4.17 | 4.12 | 564,100 |
| Feb 8, 2024 | 4.13 | 4.16 | 4.10 | 4.15 | 4.10 | 421,000 |
| Feb 7, 2024 | 4.13 | 4.17 | 4.08 | 4.17 | 4.12 | 571,000 |
| Feb 6, 2024 | 3.96 | 4.15 | 3.94 | 4.14 | 4.09 | 794,800 |
| Feb 5, 2024 | 3.90 | 4.00 | 3.85 | 3.92 | 3.88 | 777,600 |
| Feb 2, 2024 | 3.96 | 3.96 | 3.85 | 3.91 | 3.87 | 716,400 |
| Feb 1, 2024 | 4.04 | 4.08 | 3.92 | 3.97 | 3.93 | 870,900 |
| Jan 31, 2024 | 4.12 | 4.13 | 4.02 | 4.04 | 4.00 | 524,200 |
| Jan 30, 2024 | 4.07 | 4.13 | 4.02 | 4.13 | 4.09 | 539,000 |
| Jan 29, 2024 | 4.13 | 4.15 | 4.06 | 4.09 | 4.05 | 753,300 |
| Jan 26, 2024 | 4.13 | 4.16 | 4.06 | 4.14 | 4.09 | 510,900 |
| Jan 25, 2024 | 4.17 | 4.22 | 4.05 | 4.13 | 4.09 | 572,900 |
| Jan 24, 2024 | 4.07 | 4.18 | 4.07 | 4.18 | 4.13 | 741,700 |
| Jan 23, 2024 | 3.96 | 4.06 | 3.94 | 4.05 | 4.01 | 809,200 |
| Jan 22, 2024 | 4.02 | 4.07 | 4.00 | 4.01 | 3.97 | 485,500 |
| Jan 19, 2024 | 4.08 | 4.08 | 3.97 | 4.02 | 3.98 | 451,200 |
| Jan 18, 2024 | 4.05 | 4.09 | 3.98 | 4.06 | 4.02 | 637,600 |
| Jan 17, 2024 | 3.86 | 4.04 | 3.86 | 4.02 | 3.98 | 1,166,700 |
| Jan 16, 2024 | 3.95 | 3.97 | 3.87 | 3.91 | 3.87 | 555,300 |
| Jan 12, 2024 | 3.93 | 3.96 | 3.86 | 3.87 | 3.83 | 554,700 |
| Jan 11, 2024 | 3.91 | 3.91 | 3.84 | 3.87 | 3.83 | 546,500 |
| Jan 10, 2024 | 3.95 | 3.98 | 3.92 | 3.95 | 3.91 | 754,600 |
| Jan 9, 2024 | 3.98 | 3.98 | 3.89 | 3.94 | 3.90 | 957,100 |
| Jan 8, 2024 | 4.11 | 4.13 | 3.98 | 4.03 | 3.99 | 1,384,900 |
| Jan 5, 2024 | 4.18 | 4.23 | 4.09 | 4.16 | 4.11 | 1,107,800 |
| Jan 4, 2024 | 4.06 | 4.30 | 4.06 | 4.19 | 4.14 | 2,830,500 |
| Jan 3, 2024 | 3.97 | 4.07 | 3.89 | 4.01 | 3.97 | 1,118,900 |
| Jan 2, 2024 | 3.97 | 4.02 | 3.93 | 3.95 | 3.91 | 856,800 |
| Dec 29, 2023 | 3.99 | 4.00 | 3.84 | 3.93 | 3.89 | 1,344,600 |
| Dec 28, 2023 | 4.00 | 4.05 | 3.96 | 3.97 | 3.93 | 466,200 |
| Dec 27, 2023 | 4.04 | 4.05 | 3.96 | 4.03 | 3.99 | 539,300 |
| Dec 26, 2023 | 4.07 | 4.08 | 3.99 | 4.01 | 3.97 | 570,900 |
| Dec 22, 2023 | 3.99 | 4.10 | 3.96 | 4.08 | 4.04 | 1,287,100 |
| Dec 21, 2023 | 3.95 | 3.97 | 3.90 | 3.96 | 3.92 | 643,600 |
| Dec 20, 2023 | 3.92 | 3.98 | 3.88 | 3.89 | 3.85 | 855,500 |
| Dec 19, 2023 | 3.88 | 3.93 | 3.84 | 3.92 | 3.88 | 712,100 |
| Dec 18, 2023 | 3.96 | 3.99 | 3.82 | 3.85 | 3.81 | 760,000 |
| Dec 15, 2023 | 3.82 | 3.89 | 3.79 | 3.88 | 3.84 | 1,592,400 |
| Dec 14, 2023 | 3.84 | 3.88 | 3.78 | 3.80 | 3.76 | 891,600 |
| Dec 13, 2023 | 3.75 | 3.80 | 3.66 | 3.80 | 3.76 | 745,200 |
| Dec 12, 2023 | 3.72 | 3.81 | 3.69 | 3.75 | 3.71 | 489,800 |
| Dec 11, 2023 | 3.68 | 3.75 | 3.63 | 3.74 | 3.70 | 446,900 |
| Dec 8, 2023 | 3.67 | 3.72 | 3.66 | 3.68 | 3.64 | 377,000 |
| Dec 7, 2023 | 3.70 | 3.70 | 3.62 | 3.66 | 3.62 | 535,900 |
| Dec 6, 2023 | 3.80 | 3.80 | 3.68 | 3.72 | 3.68 | 813,400 |
| Dec 5, 2023 | 3.84 | 3.84 | 3.73 | 3.78 | 3.74 | 1,028,800 |
| Dec 4, 2023 | 3.98 | 3.99 | 3.89 | 3.90 | 3.86 | 886,300 |
| Dec 1, 2023 | 3.89 | 3.99 | 3.88 | 3.98 | 3.94 | 1,743,800 |
| Nov 30, 2023 | 3.76 | 3.91 | 3.75 | 3.88 | 3.84 | 1,161,400 |
| Nov 29, 2023 | 3.69 | 3.74 | 3.64 | 3.72 | 3.68 | 970,800 |
| Nov 28, 2023 | 3.66 | 3.67 | 3.45 | 3.59 | 3.55 | 1,025,600 |
| Nov 27, 2023 | 3.67 | 3.72 | 3.64 | 3.71 | 3.67 | 486,900 |
| Nov 24, 2023 | 0.05 Dividend | |||||
| Nov 24, 2023 | 3.60 | 3.71 | 3.58 | 3.71 | 3.67 | 509,800 |
| Nov 22, 2023 | 3.56 | 3.64 | 3.55 | 3.59 | 3.50 | 507,200 |
| Nov 21, 2023 | 3.55 | 3.58 | 3.51 | 3.57 | 3.48 | 324,500 |
| Nov 20, 2023 | 3.58 | 3.60 | 3.53 | 3.55 | 3.46 | 319,000 |
| Nov 17, 2023 | 3.57 | 3.60 | 3.55 | 3.56 | 3.47 | 320,500 |
| Nov 16, 2023 | 3.49 | 3.57 | 3.48 | 3.57 | 3.48 | 523,700 |
| Nov 15, 2023 | 3.40 | 3.49 | 3.40 | 3.48 | 3.39 | 743,600 |
| Nov 14, 2023 | 3.34 | 3.42 | 3.26 | 3.41 | 3.33 | 1,104,900 |
| Nov 13, 2023 | 3.24 | 3.30 | 3.21 | 3.30 | 3.22 | 404,300 |
| Nov 10, 2023 | 3.17 | 3.26 | 3.16 | 3.24 | 3.16 | 366,500 |
| Nov 9, 2023 | 3.20 | 3.28 | 3.18 | 3.19 | 3.11 | 557,200 |
| Nov 8, 2023 | 3.18 | 3.24 | 3.12 | 3.21 | 3.13 | 454,200 |
| Nov 7, 2023 | 3.23 | 3.26 | 3.17 | 3.18 | 3.10 | 489,800 |
| Nov 6, 2023 | 3.26 | 3.28 | 3.21 | 3.24 | 3.16 | 316,200 |
| Nov 3, 2023 | 3.21 | 3.26 | 3.21 | 3.23 | 3.15 | 302,900 |
| Nov 2, 2023 | 3.17 | 3.24 | 3.15 | 3.22 | 3.14 | 437,700 |
| Nov 1, 2023 | 3.17 | 3.17 | 3.10 | 3.14 | 3.06 | 432,900 |
| Oct 31, 2023 | 3.17 | 3.21 | 3.14 | 3.14 | 3.06 | 268,900 |
| Oct 30, 2023 | 3.21 | 3.23 | 3.13 | 3.17 | 3.09 | 501,400 |
| Oct 27, 2023 | 3.26 | 3.28 | 3.17 | 3.18 | 3.10 | 334,300 |
| Oct 26, 2023 | 3.25 | 3.29 | 3.23 | 3.29 | 3.21 | 312,900 |
| Oct 25, 2023 | 3.32 | 3.35 | 3.28 | 3.31 | 3.23 | 247,900 |
| Oct 24, 2023 | 3.27 | 3.36 | 3.27 | 3.32 | 3.24 | 533,800 |
| Oct 23, 2023 | 3.29 | 3.30 | 3.24 | 3.26 | 3.18 | 397,200 |
| Oct 20, 2023 | 3.35 | 3.35 | 3.24 | 3.30 | 3.22 | 249,000 |
| Oct 19, 2023 | 3.32 | 3.37 | 3.32 | 3.33 | 3.25 | 291,200 |
| Oct 18, 2023 | 3.40 | 3.42 | 3.36 | 3.36 | 3.28 | 195,800 |
| Oct 17, 2023 | 3.32 | 3.41 | 3.26 | 3.40 | 3.32 | 533,800 |
| Oct 16, 2023 | 3.32 | 3.33 | 3.29 | 3.31 | 3.23 | 249,100 |
| Oct 13, 2023 | 3.29 | 3.33 | 3.28 | 3.31 | 3.23 | 176,800 |
| Oct 12, 2023 | 3.31 | 3.33 | 3.28 | 3.29 | 3.21 | 487,300 |
| Oct 11, 2023 | 3.28 | 3.31 | 3.26 | 3.29 | 3.21 | 304,600 |
| Oct 10, 2023 | 3.38 | 3.39 | 3.29 | 3.30 | 3.22 | 433,000 |
| Oct 9, 2023 | 3.30 | 3.39 | 3.29 | 3.35 | 3.27 | 466,800 |
| Oct 6, 2023 | 3.19 | 3.32 | 3.18 | 3.31 | 3.23 | 627,700 |
| Oct 5, 2023 | 3.14 | 3.20 | 3.14 | 3.17 | 3.09 | 564,000 |
| Oct 4, 2023 | 3.17 | 3.19 | 3.10 | 3.12 | 3.04 | 508,200 |
| Oct 3, 2023 | 3.27 | 3.29 | 3.17 | 3.18 | 3.10 | 431,100 |
| Oct 2, 2023 | 3.24 | 3.31 | 3.23 | 3.30 | 3.22 | 594,900 |
| Sep 29, 2023 | 3.25 | 3.27 | 3.22 | 3.24 | 3.16 | 336,700 |
| Sep 28, 2023 | 3.28 | 3.29 | 3.23 | 3.24 | 3.16 | 317,500 |
| Sep 27, 2023 | 3.27 | 3.36 | 3.27 | 3.29 | 3.21 | 578,500 |
| Sep 26, 2023 | 3.24 | 3.29 | 3.22 | 3.25 | 3.17 | 335,100 |
| Sep 25, 2023 | 3.25 | 3.28 | 3.20 | 3.24 | 3.16 | 581,300 |
| Sep 22, 2023 | 3.17 | 3.27 | 3.17 | 3.25 | 3.17 | 713,200 |
| Sep 21, 2023 | 3.16 | 3.21 | 3.14 | 3.14 | 3.06 | 445,100 |
| Sep 20, 2023 | 3.17 | 3.21 | 3.17 | 3.19 | 3.11 | 359,100 |
| Sep 19, 2023 | 3.13 | 3.23 | 3.13 | 3.16 | 3.08 | 522,500 |
| Sep 18, 2023 | 3.13 | 3.14 | 3.07 | 3.13 | 3.05 | 284,200 |
| Sep 15, 2023 | 3.13 | 3.17 | 3.12 | 3.15 | 3.07 | 752,700 |
| Sep 14, 2023 | 3.05 | 3.16 | 3.04 | 3.14 | 3.06 | 507,900 |
| Sep 13, 2023 | 2.99 | 3.07 | 2.99 | 3.05 | 2.97 | 415,000 |
| Sep 12, 2023 | 3.01 | 3.04 | 2.98 | 2.99 | 2.92 | 452,500 |
| Sep 11, 2023 | 3.12 | 3.13 | 3.01 | 3.01 | 2.94 | 339,600 |
| Sep 8, 2023 | 3.03 | 3.11 | 3.03 | 3.07 | 2.99 | 498,300 |
| Sep 7, 2023 | 3.08 | 3.10 | 2.97 | 3.00 | 2.93 | 1,033,600 |
| Sep 6, 2023 | 3.14 | 3.17 | 3.08 | 3.08 | 3.00 | 321,100 |
| Sep 5, 2023 | 3.20 | 3.21 | 3.12 | 3.12 | 3.04 | 383,200 |
| Sep 1, 2023 | 3.24 | 3.24 | 3.18 | 3.20 | 3.12 | 346,000 |
| Aug 31, 2023 | 3.23 | 3.24 | 3.19 | 3.21 | 3.13 | 296,600 |
| Aug 30, 2023 | 3.21 | 3.22 | 3.18 | 3.20 | 3.12 | 216,500 |
| Aug 29, 2023 | 3.12 | 3.20 | 3.12 | 3.20 | 3.12 | 374,400 |
| Aug 28, 2023 | 3.10 | 3.14 | 3.08 | 3.09 | 3.01 | 249,200 |
| Aug 25, 2023 | 3.12 | 3.14 | 3.06 | 3.08 | 3.00 | 305,800 |
| Aug 24, 2023 | 3.17 | 3.21 | 3.11 | 3.11 | 3.03 | 349,900 |
| Aug 23, 2023 | 3.19 | 3.20 | 3.15 | 3.18 | 3.10 | 289,200 |
| Aug 22, 2023 | 3.21 | 3.23 | 3.20 | 3.20 | 3.12 | 265,600 |
| Aug 21, 2023 | 3.22 | 3.24 | 3.19 | 3.19 | 3.11 | 357,300 |
| Aug 18, 2023 | 3.21 | 3.26 | 3.15 | 3.21 | 3.13 | 438,400 |
| Aug 17, 2023 | 0.05 Dividend | |||||
| Aug 17, 2023 | 3.27 | 3.32 | 3.23 | 3.24 | 3.16 | 376,000 |
| Aug 16, 2023 | 3.36 | 3.42 | 3.30 | 3.30 | 3.17 | 374,200 |
| Aug 15, 2023 | 3.38 | 3.38 | 3.32 | 3.35 | 3.22 | 333,000 |
| Aug 14, 2023 | 3.37 | 3.40 | 3.30 | 3.39 | 3.26 | 461,300 |
| Aug 11, 2023 | 3.35 | 3.41 | 3.33 | 3.38 | 3.25 | 342,100 |
| Aug 10, 2023 | 3.34 | 3.38 | 3.33 | 3.35 | 3.22 | 326,700 |
| Aug 9, 2023 | 3.34 | 3.39 | 3.34 | 3.34 | 3.21 | 440,300 |
| Aug 8, 2023 | 3.31 | 3.35 | 3.28 | 3.35 | 3.22 | 315,200 |
| Aug 7, 2023 | 3.31 | 3.38 | 3.30 | 3.37 | 3.24 | 280,500 |
| Aug 4, 2023 | 3.32 | 3.38 | 3.29 | 3.29 | 3.16 | 440,200 |
| Aug 3, 2023 | 3.26 | 3.32 | 3.24 | 3.29 | 3.16 | 483,300 |
| Aug 2, 2023 | 3.26 | 3.28 | 3.20 | 3.24 | 3.11 | 517,600 |
| Aug 1, 2023 | 3.31 | 3.32 | 3.24 | 3.26 | 3.13 | 459,700 |
| Jul 31, 2023 | 3.34 | 3.40 | 3.32 | 3.33 | 3.20 | 716,100 |
| Jul 28, 2023 | 3.21 | 3.34 | 3.20 | 3.34 | 3.21 | 833,100 |
| Jul 27, 2023 | 3.30 | 3.31 | 3.16 | 3.21 | 3.08 | 798,400 |
| Jul 26, 2023 | 3.25 | 3.31 | 3.24 | 3.31 | 3.18 | 446,700 |
| Jul 25, 2023 | 3.23 | 3.30 | 3.23 | 3.24 | 3.11 | 410,600 |
| Jul 24, 2023 | 3.25 | 3.25 | 3.18 | 3.21 | 3.08 | 542,100 |
| Jul 21, 2023 | 3.26 | 3.28 | 3.18 | 3.24 | 3.11 | 568,200 |
| Jul 20, 2023 | 3.24 | 3.27 | 3.21 | 3.23 | 3.10 | 356,200 |
| Jul 19, 2023 | 3.22 | 3.26 | 3.21 | 3.25 | 3.12 | 253,200 |
| Jul 18, 2023 | 3.22 | 3.29 | 3.20 | 3.22 | 3.09 | 353,800 |
| Jul 17, 2023 | 3.32 | 3.33 | 3.23 | 3.24 | 3.11 | 370,700 |
| Jul 14, 2023 | 3.33 | 3.33 | 3.28 | 3.29 | 3.16 | 377,900 |
| Jul 13, 2023 | 3.37 | 3.39 | 3.33 | 3.36 | 3.23 | 410,800 |
| Jul 12, 2023 | 3.36 | 3.43 | 3.36 | 3.36 | 3.23 | 415,400 |
| Jul 11, 2023 | 3.29 | 3.36 | 3.29 | 3.33 | 3.20 | 493,600 |
| Jul 10, 2023 | 3.30 | 3.36 | 3.27 | 3.29 | 3.16 | 355,600 |
| Jul 7, 2023 | 3.19 | 3.35 | 3.19 | 3.31 | 3.18 | 1,192,100 |
| Jul 6, 2023 | 3.21 | 3.23 | 3.13 | 3.22 | 3.09 | 645,000 |
| Jul 5, 2023 | 3.26 | 3.27 | 3.17 | 3.25 | 3.12 | 615,900 |
| Jul 3, 2023 | 3.25 | 3.32 | 3.24 | 3.32 | 3.19 | 471,400 |
| Jun 30, 2023 | 3.26 | 3.30 | 3.23 | 3.26 | 3.13 | 660,900 |
| Jun 29, 2023 | 3.21 | 3.26 | 3.18 | 3.25 | 3.12 | 581,200 |
| Jun 28, 2023 | 3.24 | 3.24 | 3.18 | 3.22 | 3.09 | 453,500 |
| Jun 27, 2023 | 3.26 | 3.28 | 3.22 | 3.23 | 3.10 | 425,500 |
| Jun 26, 2023 | 3.24 | 3.29 | 3.24 | 3.26 | 3.13 | 477,900 |
| Jun 23, 2023 | 3.24 | 3.27 | 3.22 | 3.25 | 3.12 | 1,086,700 |
| Jun 22, 2023 | 3.25 | 3.29 | 3.23 | 3.26 | 3.13 | 535,300 |
| Jun 21, 2023 | 3.30 | 3.31 | 3.25 | 3.26 | 3.13 | 445,700 |
| Jun 20, 2023 | 3.34 | 3.34 | 3.25 | 3.29 | 3.16 | 462,300 |
| Jun 16, 2023 | 3.41 | 3.41 | 3.33 | 3.35 | 3.22 | 499,700 |
| Jun 15, 2023 | 3.35 | 3.40 | 3.32 | 3.38 | 3.25 | 552,600 |
| Jun 14, 2023 | 3.27 | 3.40 | 3.27 | 3.36 | 3.23 | 373,600 |
| Jun 13, 2023 | 3.32 | 3.33 | 3.25 | 3.26 | 3.13 | 461,600 |
| Jun 12, 2023 | 3.31 | 3.32 | 3.26 | 3.27 | 3.14 | 530,200 |
| Jun 9, 2023 | 3.38 | 3.40 | 3.30 | 3.30 | 3.17 | 464,000 |
| Jun 8, 2023 | 3.49 | 3.55 | 3.37 | 3.38 | 3.25 | 701,100 |
| Jun 7, 2023 | 3.55 | 3.59 | 3.49 | 3.51 | 3.37 | 477,600 |
| Jun 6, 2023 | 3.43 | 3.54 | 3.38 | 3.53 | 3.39 | 460,700 |
| Jun 5, 2023 | 3.46 | 3.51 | 3.41 | 3.42 | 3.29 | 389,800 |
| Jun 2, 2023 | 3.31 | 3.43 | 3.28 | 3.42 | 3.29 | 621,200 |
| Jun 1, 2023 | 3.17 | 3.26 | 3.17 | 3.23 | 3.10 | 510,500 |
| May 31, 2023 | 3.20 | 3.23 | 3.14 | 3.17 | 3.05 | 1,165,200 |
| May 30, 2023 | 3.34 | 3.38 | 3.22 | 3.22 | 3.09 | 1,054,100 |
| May 26, 2023 | 3.38 | 3.46 | 3.33 | 3.34 | 3.21 | 557,300 |
| May 25, 2023 | 0.05 Dividend | |||||
| May 25, 2023 | 3.56 | 3.56 | 3.36 | 3.36 | 3.23 | 883,300 |
| May 24, 2023 | 3.67 | 3.67 | 3.56 | 3.58 | 3.39 | 1,012,300 |
| May 23, 2023 | 3.71 | 3.78 | 3.66 | 3.67 | 3.48 | 1,417,600 |
| May 22, 2023 | 3.66 | 3.71 | 3.59 | 3.64 | 3.45 | 1,364,100 |
| May 19, 2023 | 3.59 | 3.63 | 3.55 | 3.57 | 3.38 | 689,400 |
| May 18, 2023 | 3.64 | 3.64 | 3.57 | 3.60 | 3.41 | 761,700 |
| May 17, 2023 | 3.58 | 3.67 | 3.58 | 3.65 | 3.46 | 736,500 |
| May 16, 2023 | 3.48 | 3.62 | 3.48 | 3.57 | 3.38 | 792,500 |
| May 15, 2023 | 3.52 | 3.59 | 3.48 | 3.51 | 3.32 | 1,004,100 |
| May 12, 2023 | 3.60 | 3.66 | 3.51 | 3.53 | 3.34 | 787,000 |
| May 11, 2023 | 3.51 | 3.61 | 3.49 | 3.57 | 3.38 | 933,900 |
| May 10, 2023 | 3.70 | 3.70 | 3.61 | 3.65 | 3.46 | 575,800 |
| May 9, 2023 | 3.64 | 3.70 | 3.60 | 3.68 | 3.49 | 446,700 |
| May 8, 2023 | 3.63 | 3.69 | 3.63 | 3.66 | 3.47 | 523,400 |
| May 5, 2023 | 3.50 | 3.63 | 3.50 | 3.61 | 3.42 | 905,100 |
| May 4, 2023 | 3.43 | 3.45 | 3.36 | 3.41 | 3.23 | 652,200 |
| May 3, 2023 | 3.57 | 3.60 | 3.44 | 3.46 | 3.28 | 894,400 |
| May 2, 2023 | 3.65 | 3.67 | 3.55 | 3.57 | 3.38 | 828,300 |
| May 1, 2023 | 3.66 | 3.68 | 3.63 | 3.67 | 3.48 | 375,300 |
| Apr 28, 2023 | 3.71 | 3.72 | 3.65 | 3.66 | 3.47 | 441,000 |
| Apr 27, 2023 | 3.60 | 3.69 | 3.58 | 3.68 | 3.49 | 519,900 |
| Apr 26, 2023 | 3.63 | 3.66 | 3.52 | 3.60 | 3.41 | 680,400 |
Related Tickers
NAT Nordic American Tankers Limited
3.8600
+1.85%
GNK Genco Shipping & Trading Limited
21.23
+0.05%
DAC Danaos Corporation
73.98
+0.09%
SBLK Star Bulk Carriers Corp.
24.42
+1.88%
DSX Diana Shipping Inc.
2.9200
+1.04%
ESEA Euroseas Ltd.
33.97
+2.85%
NMM Navios Maritime Partners L.P.
43.95
+0.23%
CMRE Costamare Inc.
11.52
+1.41%
GOGL Golden Ocean Group Limited
13.82
+1.69%
SHIP Seanergy Maritime Holdings Corp.
9.45
+0.43%