Indicators

Safe Bulkers Inc (NY: SB )

5.680 -0.050 (-0.87%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	3.067	3.189	3.067	3.119	291,353	+0.05(+1.70%)
Jan 29, 2015	3.076	3.093	2.980	3.067	444,293	-0.01(-0.28%)
Jan 28, 2015	3.302	3.432	3.076	3.076	630,950	-0.16(-4.84%)
Jan 27, 2015	3.215	3.249	3.128	3.232	337,663	+0.05(+1.64%)
Jan 26, 2015	3.180	3.189	3.102	3.180	424,274	+0.03(+1.11%)
Jan 23, 2015	3.163	3.197	3.102	3.145	376,806	-0.03(-1.09%)
Jan 22, 2015	3.215	3.215	3.093	3.180	417,191	+0.03(+1.11%)
Jan 21, 2015	3.197	3.232	3.110	3.145	390,599	-0.01(-0.28%)
Jan 20, 2015	3.276	3.276	3.102	3.154	419,866	-0.10(-3.20%)
Jan 16, 2015	3.058	3.267	3.058	3.258	668,126	+0.18(+5.93%)
Jan 15, 2015	3.119	3.171	3.006	3.076	446,378	-0.03(-0.84%)
Jan 14, 2015	3.102	3.128	3.006	3.102	579,991	-0.04(-1.38%)
Jan 13, 2015	3.345	3.441	3.110	3.145	942,082	-0.04(-1.36%)
Jan 12, 2015	3.276	3.293	3.128	3.189	383,623	-0.09(-2.65%)
Jan 09, 2015	3.362	3.475	3.223	3.276	752,535	-0.14(-4.07%)
Jan 08, 2015	3.258	3.484	3.241	3.415	821,412	+0.21(+6.50%)
Jan 07, 2015	3.232	3.293	3.145	3.206	460,065	+0.02(+0.54%)
Jan 06, 2015	3.223	3.284	3.136	3.189	486,953	-0.04(-1.34%)
Jan 05, 2015	3.328	3.449	3.223	3.232	608,431	-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.