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 (%)
Sep 28, 2012	4.630	4.678	4.630	4.654	221,639	+0.02(+0.35%)
Sep 27, 2012	4.703	4.727	4.622	4.638	317,933	-0.04(-0.86%)
Sep 26, 2012	4.767	4.815	4.646	4.678	359,042	-0.07(-1.52%)
Sep 25, 2012	4.911	4.911	4.743	4.751	479,567	-0.10(-1.99%)
Sep 24, 2012	4.895	4.911	4.847	4.847	246,470	-0.07(-1.47%)
Sep 21, 2012	4.943	4.951	4.903	4.919	203,648	-0.03(-0.65%)
Sep 20, 2012	4.903	4.959	4.895	4.951	629,036	+0.02(+0.33%)
Sep 19, 2012	4.959	4.983	4.894	4.935	377,503	-0.02(-0.49%)
Sep 18, 2012	4.855	4.959	4.847	4.959	194,858	+0.09(+1.81%)
Sep 17, 2012	4.911	4.935	4.855	4.871	147,408	-0.06(-1.30%)
Sep 14, 2012	4.895	4.935	4.847	4.935	216,258	+0.07(+1.49%)
Sep 13, 2012	4.887	4.927	4.831	4.863	325,253	-0.03(-0.66%)
Sep 12, 2012	4.887	4.895	4.847	4.895	385,605	+0.02(+0.49%)
Sep 11, 2012	4.879	4.927	4.831	4.871	395,425	+0.00(+0.00%)
Sep 10, 2012	4.879	4.927	4.847	4.871	230,177	-0.06(-1.30%)
Sep 07, 2012	4.943	4.943	4.895	4.935	199,138	+0.01(+0.16%)
Sep 06, 2012	4.959	4.959	4.911	4.927	123,026	-0.02(-0.32%)
Sep 05, 2012	4.895	4.967	4.855	4.943	176,633	+0.07(+1.48%)

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.