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 (%)
Jul 29, 2011	5.244	5.244	5.137	5.158	155,690	-0.09(-1.64%)
Jul 28, 2011	5.244	5.295	5.237	5.244	244,812	+0.09(+1.81%)
Jul 27, 2011	5.208	5.302	5.137	5.151	253,439	-0.06(-1.24%)
Jul 26, 2011	5.208	5.230	5.137	5.216	192,439	-0.01(-0.27%)
Jul 25, 2011	5.187	5.273	5.050	5.230	320,652	+0.05(+0.97%)
Jul 22, 2011	5.280	5.280	5.137	5.180	597,054	-0.22(-3.99%)
Jul 21, 2011	5.467	5.516	5.323	5.395	426,753	-0.06(-1.18%)
Jul 20, 2011	5.517	5.639	5.445	5.460	99,561	-0.05(-0.91%)
Jul 19, 2011	5.402	5.521	5.402	5.510	124,120	+0.14(+2.54%)
Jul 18, 2011	5.481	5.481	5.331	5.374	239,150	-0.15(-2.73%)
Jul 15, 2011	5.604	5.618	5.455	5.525	144,646	-0.03(-0.52%)
Jul 14, 2011	5.568	5.625	5.460	5.553	147,176	+0.02(+0.39%)
Jul 13, 2011	5.474	5.568	5.474	5.532	113,571	+0.05(+0.92%)
Jul 12, 2011	5.460	5.510	5.438	5.481	132,741	-0.01(-0.26%)
Jul 11, 2011	5.604	5.604	5.474	5.496	155,979	-0.18(-3.16%)
Jul 08, 2011	5.596	5.675	5.546	5.675	239,048	-0.01(-0.25%)
Jul 07, 2011	5.582	5.697	5.525	5.690	323,888	+0.17(+3.13%)
Jul 06, 2011	5.453	5.553	5.402	5.517	90,204	+0.04(+0.66%)
Jul 05, 2011	5.553	5.553	5.395	5.481	136,217	-0.05(-0.91%)

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.