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, 2016	0.9493	0.9669	0.9405	0.9581	130,238	-0.02(-1.80%)
Jul 28, 2016	0.9844	1.011	0.9669	0.9757	83,514	-0.03(-2.63%)
Jul 27, 2016	1.020	1.037	0.9757	1.002	53,084	-0.01(-0.87%)
Jul 26, 2016	0.9932	1.037	0.9669	1.011	167,168	+0.04(+4.55%)
Jul 25, 2016	1.046	1.090	0.9669	0.9669	126,142	-0.11(-10.57%)
Jul 22, 2016	1.116	1.151	1.055	1.081	189,630	-0.03(-2.38%)
Jul 21, 2016	1.028	1.143	1.028	1.107	135,519	+0.05(+5.00%)
Jul 20, 2016	1.064	1.107	1.055	1.055	83,470	-0.01(-0.83%)
Jul 19, 2016	1.037	1.099	1.011	1.064	86,959	+0.00(+0.00%)
Jul 18, 2016	1.090	1.099	1.064	1.064	92,590	-0.03(-2.42%)
Jul 15, 2016	1.143	1.169	1.090	1.090	131,303	-0.03(-2.36%)
Jul 14, 2016	1.160	1.160	1.099	1.116	111,643	+0.02(+1.60%)
Jul 13, 2016	1.037	1.160	1.028	1.099	382,952	+0.06(+5.93%)
Jul 12, 2016	0.9844	1.089	0.9844	1.037	231,443	+0.07(+7.27%)
Jul 11, 2016	1.002	1.028	0.9669	0.9669	106,145	-0.02(-1.79%)
Jul 08, 2016	0.9844	1.011	0.9581	0.9844	135,805	+0.03(+2.75%)
Jul 07, 2016	0.9493	0.9844	0.9317	0.9581	108,305	+0.01(+0.93%)
Jul 06, 2016	0.9317	0.9844	0.9317	0.9493	91,324	-0.01(-0.92%)
Jul 05, 2016	0.9669	0.9669	0.8921	0.9581	247,097	-0.01(-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.