Indicators

Safe Bulkers Inc (NY: SB )

5.320 +0.020 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	5.806	5.896	5.792	5.875	185,703	+0.03(+0.47%)
Jan 28, 2011	5.833	5.889	5.757	5.847	160,072	+0.01(+0.24%)
Jan 27, 2011	5.896	5.993	5.812	5.833	169,968	-0.05(-0.83%)
Jan 26, 2011	5.833	5.896	5.776	5.882	115,827	+0.08(+1.44%)
Jan 25, 2011	5.736	5.806	5.688	5.799	230,689	+0.04(+0.72%)
Jan 24, 2011	5.910	5.944	5.729	5.757	336,945	-0.15(-2.58%)
Jan 21, 2011	6.028	6.068	5.889	5.910	194,760	-0.01(-0.12%)
Jan 20, 2011	6.055	6.076	5.861	5.917	220,235	-0.13(-2.18%)
Jan 19, 2011	6.208	6.208	6.034	6.048	192,866	-0.07(-1.13%)
Jan 18, 2011	6.118	6.166	6.034	6.118	206,726	+0.01(+0.11%)
Jan 14, 2011	6.152	6.164	6.111	6.111	205,302	-0.03(-0.56%)
Jan 13, 2011	6.132	6.173	6.076	6.145	239,351	-0.02(-0.34%)
Jan 12, 2011	6.173	6.173	6.111	6.166	212,712	+0.02(+0.34%)
Jan 11, 2011	6.201	6.201	6.104	6.145	228,664	-0.01(-0.23%)
Jan 10, 2011	6.201	6.201	6.152	6.159	256,304	-0.05(-0.78%)
Jan 07, 2011	6.208	6.222	6.152	6.208	187,786	+0.00(+0.00%)
Jan 06, 2011	6.208	6.243	6.173	6.208	236,470	+0.03(+0.56%)
Jan 05, 2011	6.229	6.229	6.104	6.173	174,900	-0.04(-0.67%)
Jan 04, 2011	6.152	6.222	6.083	6.215	223,773	+0.06(+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.