Indicators

Safe Bulkers Inc (NY: SB )

5.615 +0.035 (+0.63%)

Streaming Delayed Price Updated: 10:43 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	5.722	5.750	5.701	5.743	307,426	+0.04(+0.74%)
Apr 28, 2011	5.778	5.799	5.694	5.701	300,544	-0.08(-1.34%)
Apr 27, 2011	5.722	5.778	5.672	5.778	534,829	-0.07(-1.20%)
Apr 26, 2011	5.750	5.863	5.750	5.849	496,292	+0.09(+1.59%)
Apr 25, 2011	5.771	5.778	5.743	5.757	322,414	-0.04(-0.73%)
Apr 21, 2011	5.849	5.863	5.792	5.799	368,625	-0.05(-0.84%)
Apr 20, 2011	5.799	5.884	5.778	5.849	529,395	+0.04(+0.61%)
Apr 19, 2011	5.778	5.813	5.743	5.813	513,256	+0.06(+0.98%)
Apr 18, 2011	5.820	5.849	5.651	5.757	507,601	-0.10(-1.68%)
Apr 15, 2011	5.849	5.884	5.813	5.856	511,787	+0.01(+0.12%)
Apr 14, 2011	5.884	5.884	5.813	5.849	746,538	-0.04(-0.60%)
Apr 13, 2011	5.898	5.905	5.849	5.884	1,254,899	+0.04(+0.60%)
Apr 12, 2011	5.898	5.905	5.813	5.849	4,224,918	-0.68(-10.37%)
Apr 11, 2011	6.659	6.680	6.476	6.525	127,716	-0.09(-1.38%)
Apr 08, 2011	6.736	6.743	6.588	6.617	109,025	-0.06(-0.84%)
Apr 07, 2011	6.631	6.729	6.631	6.673	95,824	+0.02(+0.32%)
Apr 06, 2011	6.673	6.891	6.603	6.652	236,787	-0.01(-0.21%)
Apr 05, 2011	6.694	6.758	6.652	6.666	172,422	-0.04(-0.63%)
Apr 04, 2011	6.588	6.758	6.588	6.708	212,431	+0.17(+2.59%)

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.