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 31, 2017	1.248	1.332	1.231	1.318	282,302	+0.01(+0.67%)
Jan 30, 2017	1.274	1.327	1.226	1.310	835,285	+0.05(+4.20%)
Jan 27, 2017	1.345	1.345	1.231	1.257	370,526	-0.01(-0.69%)
Jan 26, 2017	1.354	1.354	1.231	1.266	444,391	-0.06(-4.64%)
Jan 25, 2017	1.362	1.415	1.318	1.327	305,229	-0.05(-3.82%)
Jan 24, 2017	1.389	1.424	1.099	1.380	1,255,586	-0.01(-0.63%)
Jan 23, 2017	1.415	1.529	1.354	1.389	1,320,817	-0.03(-1.86%)
Jan 20, 2017	1.354	1.468	1.318	1.415	2,600,453	+0.06(+4.54%)
Jan 19, 2017	1.222	1.362	1.213	1.354	1,437,085	+0.11(+9.22%)
Jan 18, 2017	1.151	1.248	1.151	1.239	785,280	+0.07(+6.02%)
Jan 17, 2017	1.195	1.204	1.160	1.169	383,614	-0.04(-2.92%)
Jan 13, 2017		1.204	1.204	1.204	0	+0.06(+5.38%)
Jan 12, 2017	1.143	1.143	1.134	1.143	126,488	+0.00(+0.00%)
Jan 11, 2017	1.143	1.143	1.125	1.143	265,639	+0.00(+0.00%)
Jan 10, 2017	1.116	1.143	1.110	1.143	119,914	+0.02(+1.56%)
Jan 09, 2017	1.151	1.160	1.116	1.125	143,902	-0.02(-1.54%)
Jan 06, 2017	1.151	1.160	1.125	1.143	196,358	+0.01(+0.77%)
Jan 05, 2017	1.125	1.160	1.099	1.134	805,447	+0.02(+1.57%)
Jan 04, 2017	1.064	1.116	1.064	1.116	584,381	+0.07(+6.72%)

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.