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 (%)
Dec 29, 2017		2.839	2.839	2.839	0	+0.04(+1.57%)
Dec 28, 2017	2.830	2.839	2.778	2.795	322,660	-0.02(-0.63%)
Dec 27, 2017	2.769	2.901	2.725	2.813	267,703	+0.03(+0.95%)
Dec 26, 2017	2.830	2.857	2.760	2.786	259,376	-0.04(-1.25%)
Dec 22, 2017	2.857	2.874	2.808	2.821	201,195	-0.04(-1.23%)
Dec 21, 2017	2.813	2.905	2.804	2.857	293,214	+0.04(+1.56%)
Dec 20, 2017	2.883	2.945	2.804	2.813	383,614	-0.10(-3.32%)
Dec 19, 2017	2.901	2.993	2.874	2.909	463,999	+0.02(+0.61%)
Dec 18, 2017	2.813	2.997	2.813	2.892	634,694	+0.08(+2.81%)
Dec 15, 2017	2.769	2.892	2.769	2.813	701,316	+0.04(+1.59%)
Dec 14, 2017	2.760	2.892	2.725	2.769	348,020	-0.01(-0.32%)
Dec 13, 2017	2.901	2.909	2.742	2.778	796,697	-0.14(-4.82%)
Dec 12, 2017	2.953	3.076	2.901	2.918	472,099	-0.05(-1.78%)
Dec 11, 2017	2.769	2.988	2.751	2.971	615,826	+0.20(+7.30%)
Dec 08, 2017	2.716	2.800	2.707	2.769	290,364	+0.00(+0.00%)
Dec 07, 2017	2.663	2.791	2.603		258,399	+0.00(+0.00%)
Dec 06, 2017	2.725	2.742	2.637	2.663	388,396	-0.05(-1.94%)
Dec 05, 2017	2.857	2.918	2.690	2.716	642,523	-0.21(-7.21%)
Dec 04, 2017	2.839	2.988	2.795	2.927	451,196	+0.07(+2.46%)

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.