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 (%)
Nov 30, 2009	5.464	5.548	5.393	5.471	94,335	-0.01(-0.12%)
Nov 27, 2009	5.528	5.593	5.374	5.477	77,213	-0.26(-4.48%)
Nov 25, 2009	5.715	5.843	5.657	5.734	80,454	-0.01(-0.11%)
Nov 24, 2009	5.657	5.741	5.528	5.741	117,154	-0.06(-1.11%)
Nov 23, 2009	5.985	6.197	5.721	5.805	152,366	-0.12(-2.06%)
Nov 20, 2009	5.908	5.946	5.728	5.927	105,184	+0.11(+1.88%)
Nov 19, 2009	6.023	6.036	5.438	5.818	459,656	-0.22(-3.72%)
Nov 18, 2009	5.831	6.101	5.728	6.043	211,316	+0.22(+3.75%)
Nov 17, 2009	5.927	6.004	5.651	5.824	171,428	-0.06(-1.09%)
Nov 16, 2009	5.670	5.978	5.606	5.888	295,765	+0.37(+6.76%)
Nov 13, 2009	5.374	5.522	5.368	5.516	93,542	+0.08(+1.42%)
Nov 12, 2009	5.509	5.612	5.336	5.438	188,857	-0.05(-0.94%)
Nov 11, 2009	5.291	5.496	5.291	5.490	274,333	+0.27(+5.17%)
Nov 10, 2009	4.808	5.233	4.808	5.220	230,181	+0.42(+8.85%)
Nov 09, 2009	4.564	4.860	4.564	4.796	197,130	+0.26(+5.67%)
Nov 06, 2009	4.545	4.636	4.513	4.538	149,067	+0.00(+0.00%)
Nov 05, 2009	4.500	4.538	4.468	4.538	157,532	+0.09(+2.02%)
Nov 04, 2009	4.603	4.603	4.211	4.448	351,574	-0.12(-2.67%)
Nov 03, 2009	4.365	4.571	4.313	4.571	119,744	+0.11(+2.45%)

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.