Indicators

Safe Bulkers Inc (NY: SB )

6.020 -0.110 (-1.79%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	1.538	1.582	1.538	1.565	307,748	+0.04(+2.30%)
Dec 28, 2018	1.556	1.609	1.499	1.529	415,147	-0.04(-2.25%)
Dec 27, 2018	1.529	1.582	1.521	1.565	326,257	-0.01(-0.56%)
Dec 26, 2018	1.477	1.587	1.477	1.573	521,903	+0.06(+4.07%)
Dec 24, 2018	1.529	1.573	1.485	1.512	145,967	-0.02(-1.15%)
Dec 21, 2018	1.503	1.609	1.494	1.529	704,578	+0.03(+1.75%)
Dec 20, 2018	1.556	1.573	1.415	1.503	693,330	+0.02(+1.18%)
Dec 19, 2018	1.556	1.609	1.485	1.485	417,545	-0.06(-3.98%)
Dec 18, 2018	1.529	1.565	1.503	1.547	260,879	+0.03(+1.73%)
Dec 17, 2018	1.538	1.573	1.442	1.521	478,991	-0.01(-0.57%)
Dec 14, 2018	1.635	1.635	1.521	1.529	565,892	-0.12(-7.45%)
Dec 13, 2018	1.749	1.758	1.609	1.652	347,555	-0.07(-4.08%)
Dec 12, 2018	1.749	1.784	1.696	1.723	535,917	+0.00(+0.00%)
Dec 11, 2018	1.732	1.793	1.696	1.723	270,870	+0.03(+1.55%)
Dec 10, 2018	1.679	1.714	1.609	1.696	244,699	+0.03(+1.58%)
Dec 07, 2018	1.652	1.776	1.644	1.670	400,357	+0.02(+1.06%)
Dec 06, 2018	1.705	1.723	1.609	1.652	484,096	-0.07(-4.08%)
Dec 04, 2018	1.855	1.881	1.723	1.723	267,246	-0.15(-7.98%)

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.