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 (%)
Jan 29, 2016	0.3148	0.3854	0.3148	0.3854	410,732	+0.05(+15.59%)
Jan 28, 2016	0.3869	0.3937	0.3269	0.3334	299,805	-0.04(-9.63%)
Jan 27, 2016	0.3693	0.3790	0.3544	0.3689	414,510	-0.00(-0.02%)
Jan 26, 2016	0.3517	0.4044	0.3517	0.3690	191,125	+0.01(+2.37%)
Jan 25, 2016	0.4132	0.4132	0.3376	0.3605	312,887	-0.02(-4.07%)
Jan 22, 2016	0.3341	0.3842	0.3164	0.3758	679,620	+0.07(+21.87%)
Jan 21, 2016	0.2952	0.3306	0.2901	0.3083	686,099	+0.04(+15.63%)
Jan 20, 2016	0.3253	0.3340	0.2600	0.2667	1,099,232	-0.04(-14.15%)
Jan 19, 2016	0.3341	0.3503	0.3030	0.3106	747,039	+0.00(+1.61%)
Jan 15, 2016	0.3429	0.3057	0.3057	0.3057	553,889	-0.02(-6.81%)
Jan 14, 2016	0.3095	0.3579	0.3077	0.3280	426,883	+0.03(+10.29%)
Jan 13, 2016	0.3517	0.3869	0.2901	0.2974	666,037	-0.05(-15.13%)
Jan 12, 2016	0.3693	0.3846	0.3181	0.3505	436,621	-0.00(-0.35%)
Jan 11, 2016	0.4132	0.4376	0.3429	0.3517	1,313,494	-0.05(-13.14%)
Jan 08, 2016	0.5275	0.5275	0.4045	0.4049	1,236,412	-0.04(-9.79%)
Jan 07, 2016	0.5891	0.6018	0.4308	0.4489	1,693,506	-0.18(-28.10%)
Jan 06, 2016	0.6594	0.6770	0.6243	0.6243	632,138	-0.04(-5.37%)
Jan 05, 2016	0.6858	0.7019	0.6585	0.6597	290,962	-0.00(-0.37%)

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.