Indicators

Safe Bulkers Inc (NY: SB )

5.580 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	3.752	3.815	3.646	3.655	692,686	-0.08(-2.14%)
Apr 28, 2022	3.779	3.779	3.646	3.735	1,001,859	-0.03(-0.71%)
Apr 27, 2022	3.601	3.761	3.601	3.761	1,217,941	+0.18(+4.96%)
Apr 26, 2022	3.583	3.655	3.508	3.583	1,084,076	+0.01(+0.25%)
Apr 25, 2022	3.735	3.735	3.370	3.575	3,114,138	-0.23(-6.07%)
Apr 22, 2022	3.868	3.966	3.761	3.806	1,070,618	-0.08(-2.06%)
Apr 21, 2022	4.046	4.086	3.832	3.886	1,643,574	-0.13(-3.32%)
Apr 20, 2022	4.019	4.090	3.864	4.019	1,352,996	+0.00(+0.00%)
Apr 19, 2022	3.921	4.019	3.859	4.019	1,142,490	+0.09(+2.26%)
Apr 18, 2022	3.832	4.028	3.777	3.930	2,288,883	+0.14(+3.76%)
Apr 14, 2022	3.646	3.841	3.628	3.788	1,861,612	+0.20(+5.71%)
Apr 13, 2022	3.486	3.592	3.486	3.583	1,159,632	+0.14(+4.13%)
Apr 12, 2022	3.468	3.521	3.406	3.441	1,247,204	+0.01(+0.26%)
Apr 11, 2022	3.637	3.637	3.414	3.432	1,353,644	-0.20(-5.39%)
Apr 08, 2022	3.521	3.663	3.494	3.628	1,330,394	+0.08(+2.26%)
Apr 07, 2022	3.503	3.573	3.441	3.548	1,498,707	+0.03(+0.76%)
Apr 06, 2022	3.628	3.672	3.503	3.521	2,115,018	-0.15(-4.12%)
Apr 05, 2022	4.019	4.037	3.655	3.672	4,061,844	-0.35(-8.63%)
Apr 04, 2022	4.277	4.304	3.992	4.019	2,432,761	-0.22(-5.24%)

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.