Indicators

Safe Bulkers Inc (NY: SB )

5.610 +0.040 (+0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	5.723	5.752	5.702	5.745	307,331	+0.04(+0.74%)
Apr 28, 2011	5.780	5.801	5.695	5.702	300,450	-0.08(-1.34%)
Apr 27, 2011	5.723	5.780	5.674	5.780	534,663	-0.07(-1.20%)
Apr 26, 2011	5.752	5.864	5.752	5.850	496,138	+0.09(+1.59%)
Apr 25, 2011	5.773	5.780	5.745	5.759	322,314	-0.04(-0.73%)
Apr 21, 2011	5.850	5.864	5.794	5.801	368,510	-0.05(-0.84%)
Apr 20, 2011	5.801	5.886	5.780	5.850	529,231	+0.04(+0.61%)
Apr 19, 2011	5.780	5.815	5.745	5.815	513,097	+0.06(+0.98%)
Apr 18, 2011	5.822	5.850	5.653	5.759	507,444	-0.10(-1.68%)
Apr 15, 2011	5.850	5.886	5.815	5.857	511,629	+0.01(+0.12%)
Apr 14, 2011	5.886	5.886	5.815	5.850	746,307	-0.04(-0.60%)
Apr 13, 2011	5.900	5.907	5.850	5.886	1,254,510	+0.04(+0.60%)
Apr 12, 2011	5.900	5.907	5.815	5.850	4,223,610	-0.68(-10.37%)
Apr 11, 2011	6.661	6.682	6.478	6.527	127,677	-0.09(-1.38%)
Apr 08, 2011	6.739	6.746	6.590	6.619	108,991	-0.06(-0.84%)
Apr 07, 2011	6.633	6.731	6.633	6.675	95,794	+0.02(+0.32%)
Apr 06, 2011	6.675	6.894	6.605	6.654	236,713	-0.01(-0.21%)
Apr 05, 2011	6.696	6.760	6.654	6.668	172,369	-0.04(-0.63%)
Apr 04, 2011	6.590	6.760	6.590	6.710	212,365	+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.