Indicators

Safe Bulkers Inc (NY: SB )

5.300 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	5.328	5.358	5.275	5.350	108,217	+0.08(+1.42%)
Jan 30, 2012	5.463	5.471	5.245	5.275	422,268	-0.19(-3.43%)
Jan 27, 2012	5.320	5.463	5.275	5.463	263,395	+0.17(+3.26%)
Jan 26, 2012	5.148	5.328	5.140	5.290	198,700	+0.14(+2.77%)
Jan 25, 2012	5.178	5.200	5.140	5.148	73,780	+0.00(+0.00%)
Jan 24, 2012	5.118	5.185	5.110	5.148	70,051	-0.02(-0.44%)
Jan 23, 2012	5.065	5.178	5.043	5.170	201,759	+0.17(+3.30%)
Jan 20, 2012	5.178	5.178	5.005	5.005	190,582	-0.17(-3.33%)
Jan 19, 2012	5.163	5.245	5.125	5.178	107,052	-0.02(-0.29%)
Jan 18, 2012	5.073	5.253	5.073	5.193	142,572	+0.11(+2.22%)
Jan 17, 2012	5.073	5.110	5.028	5.080	123,206	+0.03(+0.59%)
Jan 13, 2012	4.975	5.058	4.953	5.050	75,019	+0.06(+1.20%)
Jan 12, 2012	5.020	5.028	4.923	4.990	67,972	+0.02(+0.45%)
Jan 11, 2012	4.960	4.990	4.908	4.968	97,416	+0.00(+0.00%)
Jan 10, 2012	4.975	4.998	4.930	4.968	73,027	+0.05(+1.07%)
Jan 09, 2012	4.968	4.990	4.863	4.915	81,420	+0.02(+0.46%)
Jan 06, 2012	4.945	4.945	4.893	4.893	104,895	-0.06(-1.21%)
Jan 05, 2012	4.765	5.013	4.765	4.953	211,996	+0.20(+4.10%)

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.