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, 2023	2.973	3.057	2.945	3.047	1,017,034	+0.12(+4.11%)
Jan 30, 2023	2.955	3.029	2.927	2.927	998,721	-0.06(-2.17%)
Jan 27, 2023	2.945	2.992	2.945	2.992	579,273	+0.05(+1.57%)
Jan 26, 2023	2.945	2.962	2.853	2.945	584,260	+0.03(+0.95%)
Jan 25, 2023	2.890	2.927	2.848	2.918	733,170	+0.00(+0.00%)
Jan 24, 2023	2.945	2.945	2.881	2.918	465,596	+0.02(+0.64%)
Jan 23, 2023	2.955	3.015	2.871	2.899	1,286,319	-0.06(-1.88%)
Jan 20, 2023	2.871	2.955	2.853	2.955	704,832	+0.11(+3.91%)
Jan 19, 2023	2.825	2.853	2.779	2.844	495,424	+0.02(+0.66%)
Jan 18, 2023	2.908	2.989	2.816	2.825	820,407	-0.07(-2.56%)
Jan 17, 2023	2.816	2.918	2.811	2.899	845,952	+0.10(+3.64%)
Jan 13, 2023	2.797	2.862	2.788	2.797	519,952	-0.05(-1.63%)
Jan 12, 2023	2.834	2.890	2.816	2.844	618,439	+0.00(+0.00%)
Jan 11, 2023	2.853	2.881	2.797	2.844	1,196,756	+0.07(+2.68%)
Jan 10, 2023	2.658	2.779	2.640	2.769	896,938	+0.08(+3.10%)
Jan 09, 2023	2.779	2.820	2.686	2.686	817,740	-0.06(-2.36%)
Jan 06, 2023	2.631	2.760	2.612	2.751	851,287	+0.16(+6.07%)
Jan 05, 2023	2.547	2.603	2.510	2.593	661,828	+0.02(+0.72%)
Jan 04, 2023	2.621	2.623	2.519	2.575	785,493	-0.07(-2.80%)

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.