Indicators

Safe Bulkers Inc (NY: SB )

5.670 +0.030 (+0.53%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	5.241	5.260	5.041	5.086	67,847	-0.06(-1.25%)
Jan 28, 2010	5.299	5.299	5.048	5.151	45,382	-0.08(-1.50%)
Jan 27, 2010	5.414	5.434	4.990	5.229	164,789	-0.15(-2.84%)
Jan 26, 2010	5.389	5.434	5.369	5.382	39,952	+0.01(+0.12%)
Jan 25, 2010	5.305	5.376	5.209	5.376	80,599	+0.10(+1.83%)
Jan 22, 2010	5.395	5.408	5.215	5.279	88,062	-0.14(-2.61%)
Jan 21, 2010	5.588	5.755	5.324	5.421	141,808	-0.15(-2.66%)
Jan 20, 2010	5.620	5.627	5.466	5.569	84,341	-0.06(-1.03%)
Jan 19, 2010	5.723	5.736	5.594	5.627	78,134	-0.06(-1.13%)
Jan 15, 2010	5.742	5.691	5.691	5.691	32,346	-0.05(-0.78%)
Jan 14, 2010	5.742	5.755	5.713	5.736	35,462	-0.01(-0.11%)
Jan 13, 2010	5.781	5.794	5.601	5.742	104,014	-0.04(-0.67%)
Jan 12, 2010	5.787	5.852	5.723	5.781	40,527	-0.08(-1.32%)
Jan 11, 2010	5.723	5.903	5.691	5.858	121,837	+0.16(+2.82%)
Jan 08, 2010	5.639	5.697	5.511	5.697	139,001	+0.08(+1.37%)
Jan 07, 2010	5.762	5.781	5.530	5.620	99,186	-0.12(-2.13%)
Jan 06, 2010	5.775	5.865	5.704	5.742	84,297	-0.03(-0.45%)
Jan 05, 2010	5.710	5.820	5.556	5.768	176,754	+0.01(+0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.