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 (%)
May 29, 2009	4.578	4.823	4.508	4.823	841,036	+0.43(+9.81%)
May 28, 2009	4.739	4.791	4.180	4.392	654,420	-0.19(-4.21%)
May 27, 2009	4.887	4.900	4.533	4.585	504,262	-0.24(-4.93%)
May 26, 2009	4.887	4.906	4.572	4.823	408,112	-0.09(-1.83%)
May 22, 2009	5.151	5.402	4.784	4.913	766,591	+0.37(+8.22%)
May 21, 2009	4.945	4.945	4.508	4.540	602,456	-0.41(-8.31%)
May 20, 2009	5.048	5.594	4.887	4.951	854,658	+0.12(+2.39%)
May 19, 2009	4.115	4.849	4.115	4.836	650,397	+0.78(+19.18%)
May 18, 2009	3.926	4.083	3.910	4.058	159,861	+0.13(+3.27%)
May 15, 2009	3.717	4.051	3.717	3.929	375,098	+0.28(+7.57%)
May 14, 2009	3.151	3.890	3.151	3.652	325,889	+0.50(+15.92%)
May 13, 2009	3.595	3.595	3.106	3.151	255,004	-0.44(-12.19%)
May 12, 2009	3.948	3.968	3.537	3.588	1,532,855	-0.17(-4.62%)
May 11, 2009	3.794	3.865	3.607	3.762	224,406	-0.10(-2.50%)
May 08, 2009	4.128	4.193	3.601	3.858	411,200	-0.14(-3.38%)
May 07, 2009	4.058	4.141	3.781	3.993	496,058	+0.17(+4.55%)
May 06, 2009	3.665	3.858	3.665	3.820	219,058	+0.22(+6.07%)
May 05, 2009	3.569	3.601	3.363	3.601	272,807	+0.12(+3.32%)
May 04, 2009	3.505	3.537	3.440	3.485	317,944	+0.34(+10.84%)

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.