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 (%)
Feb 29, 2016	0.4836	0.6457	0.4836	0.5615	639,148	+0.08(+16.66%)
Feb 26, 2016	0.5100	0.5100	0.4596	0.4813	107,793	-0.03(-5.54%)
Feb 25, 2016	0.4976	0.5174	0.4745	0.5095	222,470	+0.03(+7.29%)
Feb 24, 2016	0.5096	0.5188	0.4656	0.4749	109,219	-0.04(-8.47%)
Feb 23, 2016	0.5715	0.5715	0.4924	0.5188	356,017	-0.05(-9.34%)
Feb 22, 2016	0.5618	0.6155	0.5618	0.5723	262,861	+0.01(+0.91%)
Feb 19, 2016	0.5460	0.5716	0.5158	0.5671	122,269	+0.01(+1.61%)
Feb 18, 2016	0.6111	0.6243	0.4948	0.5581	448,575	-0.05(-8.29%)
Feb 17, 2016	0.6067	0.6594	0.5630	0.6086	564,762	+0.03(+5.02%)
Feb 16, 2016	0.4836	0.5935	0.4719	0.5795	771,175	+0.12(+25.35%)
Feb 12, 2016	0.4132	0.4623	0.4623	0.4623	276,034	+0.05(+11.87%)
Feb 11, 2016	0.4924	0.4924	0.3694	0.4132	360,595	+0.05(+13.53%)
Feb 10, 2016	0.3264	0.3640	0.3209	0.3640	225,545	+0.04(+11.62%)
Feb 09, 2016	0.3482	0.3482	0.3209	0.3261	326,611	-0.02(-6.17%)
Feb 08, 2016	0.3693	0.3693	0.3173	0.3476	448,622	-0.00(-1.18%)
Feb 05, 2016	0.3693	0.3939	0.3517	0.3517	382,172	-0.02(-4.65%)
Feb 04, 2016	0.3605	0.4132	0.3516	0.3688	320,390	+0.01(+3.91%)
Feb 03, 2016	0.3693	0.3693	0.3429	0.3549	223,186	+0.01(+3.43%)
Feb 02, 2016	0.3570	0.3842	0.3403	0.3432	185,232	-0.02(-6.36%)

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.