Indicators

Safe Bulkers Inc (NY: SB )

5.570 -0.010 (-0.18%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	1.960	1.960	1.863	1.872	613,499	-0.10(-4.91%)
Apr 27, 2017	1.907	1.978	1.890	1.969	360,509	+0.06(+3.23%)
Apr 26, 2017	1.899	1.978	1.863	1.907	485,241	+0.01(+0.46%)
Apr 25, 2017	1.986	1.986	1.899	1.899	356,359	-0.07(-3.57%)
Apr 24, 2017	1.925	2.013	1.784	1.969	824,011	+0.07(+3.70%)
Apr 21, 2017	1.863	1.978	1.846	1.899	628,385	+0.03(+1.41%)
Apr 20, 2017	1.951	1.960	1.855	1.872	723,415	-0.07(-3.62%)
Apr 19, 2017	1.960	2.022	1.916	1.943	439,507	-0.02(-0.90%)
Apr 18, 2017	1.986	1.986	1.863	1.960	857,699	-0.07(-3.46%)
Apr 17, 2017	2.145	2.145	1.916	2.030	847,991	-0.11(-4.94%)
Apr 13, 2017	2.048	2.224	2.048	2.136	1,142,066	+0.08(+3.85%)
Apr 12, 2017	2.145	2.189	2.039	2.057	641,909	-0.09(-4.10%)
Apr 11, 2017	2.285	2.285	2.101	2.145	860,386	-0.11(-5.06%)
Apr 10, 2017	2.206	2.285	2.127	2.259	1,108,864	+0.05(+2.39%)
Apr 07, 2017	2.197	2.241	2.030	2.206	1,477,858	+0.09(+4.15%)
Apr 06, 2017	1.837	2.140	1.821	2.118	2,509,407	+0.29(+15.87%)
Apr 05, 2017	1.916	1.969	1.819	1.828	1,051,937	-0.08(-4.15%)
Apr 04, 2017	1.890	1.916	1.846	1.907	829,679	+0.03(+1.40%)

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.