Indicators

Safe Bulkers Inc (NY: SB )

5.610 +0.030 (+0.54%)

Streaming Delayed Price Updated: 9:41 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	5.144	5.244	5.129	5.244	377,133	+0.13(+2.54%)
Apr 27, 2012	5.160	5.167	5.022	5.114	224,405	+0.00(+0.00%)
Apr 26, 2012	5.060	5.144	5.014	5.114	283,878	+0.06(+1.21%)
Apr 25, 2012	5.014	5.091	4.976	5.052	353,297	+0.07(+1.38%)
Apr 24, 2012	4.869	5.045	4.838	4.984	254,110	+0.11(+2.20%)
Apr 23, 2012	4.876	4.876	4.762	4.876	153,093	-0.05(-1.09%)
Apr 20, 2012	4.938	4.968	4.884	4.930	168,599	+0.05(+0.94%)
Apr 19, 2012	4.853	4.938	4.777	4.884	128,805	+0.03(+0.63%)
Apr 18, 2012	4.830	4.899	4.808	4.853	86,988	+0.01(+0.16%)
Apr 17, 2012	4.746	4.876	4.746	4.846	225,149	+0.11(+2.43%)
Apr 16, 2012	4.815	4.876	4.731	4.731	145,028	-0.08(-1.59%)
Apr 13, 2012	4.892	4.892	4.762	4.808	139,859	-0.10(-2.03%)
Apr 12, 2012	4.800	4.907	4.792	4.907	185,033	+0.11(+2.40%)
Apr 11, 2012	4.731	4.823	4.731	4.792	184,320	+0.11(+2.29%)
Apr 10, 2012	4.869	4.892	4.647	4.685	563,386	-0.19(-3.92%)
Apr 09, 2012	4.976	4.984	4.861	4.876	279,982	-0.11(-2.15%)
Apr 05, 2012	4.984	5.022	4.976	4.984	183,942	-0.01(-0.15%)
Apr 04, 2012	5.029	5.045	4.976	4.991	231,734	-0.09(-1.81%)
Apr 03, 2012	5.106	5.121	5.045	5.083	385,362	-0.05(-0.90%)

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.