Indicators

Safe Bulkers Inc (NY: SB )

6.130 -0.160 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	4.489	4.571	4.444	4.496	315,904	+0.04(+0.84%)
Dec 29, 2011	4.504	4.504	4.436	4.459	233,266	-0.05(-1.00%)
Dec 28, 2011	4.474	4.504	4.466	4.504	196,771	+0.02(+0.33%)
Dec 27, 2011	4.579	4.579	4.489	4.489	207,459	-0.06(-1.32%)
Dec 23, 2011	4.616	4.617	4.549	4.549	115,248	-0.08(-1.62%)
Dec 21, 2011	4.504	4.662	4.496	4.624	165,745	+0.15(+3.36%)
Dec 20, 2011	4.564	4.571	4.474	4.474	92,309	+0.01(+0.17%)
Dec 19, 2011	4.594	4.662	4.429	4.466	118,668	-0.11(-2.46%)
Dec 16, 2011	4.481	4.639	4.478	4.579	130,969	+0.07(+1.50%)
Dec 15, 2011	4.541	4.560	4.466	4.511	115,444	+0.04(+0.84%)
Dec 14, 2011	4.504	4.534	4.436	4.474	160,553	-0.03(-0.67%)
Dec 13, 2011	4.549	4.579	4.504	4.504	185,502	-0.06(-1.32%)
Dec 12, 2011	4.586	4.647	4.541	4.564	121,365	-0.09(-1.94%)
Dec 09, 2011	4.601	4.684	4.572	4.654	94,114	+0.05(+1.14%)
Dec 08, 2011	4.647	4.669	4.549	4.601	194,948	-0.05(-1.13%)
Dec 07, 2011	4.684	4.699	4.601	4.654	111,472	-0.09(-1.90%)
Dec 06, 2011	4.707	4.767	4.616	4.744	128,443	+0.04(+0.80%)
Dec 05, 2011	4.616	4.797	4.616	4.707	211,247	+0.13(+2.79%)
Dec 02, 2011	4.594	4.639	4.541	4.579	107,530	+0.02(+0.49%)

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.