Indicators

Safe Bulkers Inc (NY: SB )

5.570 -0.010 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	3.751	3.813	3.645	3.653	692,900	-0.08(-2.14%)
Apr 28, 2022	3.778	3.778	3.645	3.733	1,002,169	-0.03(-0.71%)
Apr 27, 2022	3.600	3.760	3.600	3.760	1,218,318	+0.18(+4.96%)
Apr 26, 2022	3.582	3.653	3.507	3.582	1,084,412	+0.01(+0.25%)
Apr 25, 2022	3.733	3.733	3.369	3.573	3,115,102	-0.23(-6.07%)
Apr 22, 2022	3.867	3.965	3.760	3.805	1,070,949	-0.08(-2.06%)
Apr 21, 2022	4.045	4.085	3.831	3.885	1,644,083	-0.13(-3.32%)
Apr 20, 2022	4.018	4.089	3.862	4.018	1,353,415	+0.00(+0.00%)
Apr 19, 2022	3.920	4.018	3.858	4.018	1,142,844	+0.09(+2.26%)
Apr 18, 2022	3.831	4.027	3.776	3.929	2,289,591	+0.14(+3.76%)
Apr 14, 2022	3.645	3.840	3.627	3.787	1,862,188	+0.20(+5.71%)
Apr 13, 2022	3.485	3.591	3.485	3.582	1,159,991	+0.14(+4.13%)
Apr 12, 2022	3.467	3.520	3.405	3.440	1,247,591	+0.01(+0.26%)
Apr 11, 2022	3.636	3.636	3.413	3.431	1,354,063	-0.20(-5.39%)
Apr 08, 2022	3.520	3.662	3.493	3.627	1,330,806	+0.08(+2.26%)
Apr 07, 2022	3.502	3.571	3.440	3.547	1,499,171	+0.03(+0.76%)
Apr 06, 2022	3.627	3.671	3.502	3.520	2,115,673	-0.15(-4.12%)
Apr 05, 2022	4.018	4.036	3.653	3.671	4,063,102	-0.35(-8.63%)
Apr 04, 2022	4.276	4.302	3.991	4.018	2,433,514	-0.22(-5.24%)

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.