Indicators

Safe Bulkers Inc (NY: SB )

5.570 -0.010 (-0.18%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	3.483	3.492	3.422	3.436	469,793	-0.02(-0.54%)
Apr 27, 2023	3.380	3.464	3.363	3.455	553,723	+0.08(+2.22%)
Apr 26, 2023	3.408	3.436	3.304	3.380	724,833	-0.06(-1.64%)
Apr 25, 2023	3.520	3.520	3.370	3.436	876,671	-0.11(-3.17%)
Apr 24, 2023	3.473	3.558	3.473	3.549	658,431	+0.11(+3.28%)
Apr 21, 2023	3.455	3.455	3.323	3.436	1,140,828	-0.08(-2.14%)
Apr 20, 2023	3.464	3.563	3.455	3.511	721,065	+0.03(+0.81%)
Apr 19, 2023	3.483	3.530	3.412	3.483	1,088,075	-0.05(-1.33%)
Apr 18, 2023	3.539	3.600	3.502	3.530	479,615	+0.00(+0.00%)
Apr 17, 2023	3.614	3.614	3.502	3.530	651,408	-0.08(-2.08%)
Apr 14, 2023	3.614	3.614	3.567	3.605	812,706	+0.02(+0.52%)
Apr 13, 2023	3.502	3.605	3.487	3.586	1,058,650	+0.11(+3.24%)
Apr 12, 2023	3.483	3.516	3.464	3.473	598,541	+0.01(+0.27%)
Apr 11, 2023	3.445	3.502	3.436	3.464	838,949	+0.02(+0.55%)
Apr 10, 2023	3.333	3.464	3.333	3.445	665,106	+0.07(+1.94%)
Apr 06, 2023	3.436	3.445	3.342	3.380	1,223,675	-0.05(-1.37%)
Apr 05, 2023	3.370	3.450	3.309	3.426	1,164,108	-0.03(-0.82%)
Apr 04, 2023	3.473	3.473	3.398	3.455	1,059,105	+0.03(+0.82%)

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.