Indicators

Safe Bulkers Inc (NY: SB )

5.160 -0.020 (-0.39%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	3.035	3.156	3.035	3.087	294,399	+0.05(+1.70%)
Jan 29, 2015	3.044	3.061	2.949	3.035	448,938	-0.01(-0.28%)
Jan 28, 2015	3.267	3.396	3.044	3.044	637,546	-0.15(-4.84%)
Jan 27, 2015	3.181	3.216	3.095	3.199	341,194	+0.05(+1.64%)
Jan 26, 2015	3.147	3.156	3.070	3.147	428,710	+0.03(+1.11%)
Jan 23, 2015	3.130	3.164	3.070	3.113	380,745	-0.03(-1.09%)
Jan 22, 2015	3.181	3.181	3.061	3.147	421,553	+0.03(+1.11%)
Jan 21, 2015	3.164	3.199	3.078	3.113	394,682	-0.01(-0.28%)
Jan 20, 2015	3.242	3.242	3.070	3.121	424,256	-0.10(-3.20%)
Jan 16, 2015	3.027	3.233	3.027	3.224	675,111	+0.18(+5.93%)
Jan 15, 2015	3.087	3.138	2.975	3.044	451,045	-0.03(-0.84%)
Jan 14, 2015	3.070	3.095	2.975	3.070	586,054	-0.04(-1.38%)
Jan 13, 2015	3.310	3.405	3.078	3.113	951,931	-0.04(-1.36%)
Jan 12, 2015	3.242	3.259	3.095	3.156	387,634	-0.09(-2.65%)
Jan 09, 2015	3.328	3.439	3.190	3.242	760,403	-0.14(-4.07%)
Jan 08, 2015	3.224	3.448	3.207	3.379	830,000	+0.21(+6.50%)
Jan 07, 2015	3.199	3.259	3.113	3.173	464,875	+0.02(+0.54%)
Jan 06, 2015	3.190	3.250	3.103	3.156	492,044	-0.04(-1.34%)
Jan 05, 2015	3.293	3.414	3.190	3.199	614,792	-0.10(-3.12%)

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.