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, 2022	3.502	3.538	3.390	3.466	1,066,301	-0.07(-2.03%)
Jul 28, 2022	3.592	3.628	3.484	3.538	1,135,935	+0.14(+4.23%)
Jul 27, 2022	3.287	3.395	3.278	3.395	754,840	+0.11(+3.28%)
Jul 26, 2022	3.287	3.332	3.269	3.287	762,831	+0.00(+0.00%)
Jul 25, 2022	3.233	3.305	3.206	3.287	748,404	+0.07(+2.23%)
Jul 22, 2022	3.332	3.341	3.188	3.215	667,313	-0.08(-2.45%)
Jul 21, 2022	3.332	3.332	3.206	3.296	733,244	+0.02(+0.55%)
Jul 20, 2022	3.233	3.287	3.184	3.278	966,939	+0.05(+1.67%)
Jul 19, 2022	3.125	3.242	3.125	3.224	680,453	+0.13(+4.06%)
Jul 18, 2022	3.080	3.184	3.080	3.098	830,968	+0.07(+2.37%)
Jul 15, 2022	2.973	3.035	2.916	3.026	1,017,374	+0.12(+4.01%)
Jul 14, 2022	2.838	2.910	2.811	2.910	957,505	+0.00(+0.00%)
Jul 13, 2022	2.856	2.926	2.802	2.910	1,063,083	+0.03(+0.93%)
Jul 12, 2022	2.928	2.946	2.856	2.883	1,249,959	-0.07(-2.43%)
Jul 11, 2022	3.008	3.008	2.919	2.955	766,203	-0.07(-2.37%)
Jul 08, 2022	3.080	3.116	2.955	3.026	1,158,014	-0.09(-2.88%)
Jul 07, 2022	3.098	3.193	3.026	3.116	1,514,246	+0.10(+3.27%)
Jul 06, 2022	3.197	3.197	2.905	3.017	1,691,579	-0.22(-6.67%)
Jul 05, 2022	3.215	3.251	3.126	3.233	1,276,477	-0.04(-1.37%)

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.