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 29, 2013	6.524	6.626	6.474	6.584	190,577	+0.13(+1.96%)
Nov 27, 2013	6.330	6.575	6.330	6.457	269,543	+0.13(+2.00%)
Nov 26, 2013	6.431	6.431	6.296	6.330	207,326	-0.12(-1.83%)
Nov 25, 2013	6.355	6.465	6.322	6.448	353,809	+0.05(+0.79%)
Nov 22, 2013	6.398	6.498	6.372	6.398	213,983	+0.01(+0.13%)
Nov 21, 2013	6.347	6.524	6.347	6.389	253,895	+0.06(+0.93%)
Nov 20, 2013	6.355	6.507	6.330	6.330	373,470	-0.04(-0.66%)
Nov 19, 2013	6.372	6.490	6.355	6.372	547,664	-0.04(-0.65%)
Nov 18, 2013	6.540	6.540	6.340	6.414	576,391	-0.13(-1.92%)
Nov 15, 2013	6.439	6.557	6.355	6.540	495,866	+0.16(+2.50%)
Nov 14, 2013	6.389	6.532	6.330	6.381	700,610	-0.45(-6.63%)
Nov 12, 2013	6.917	7.001	6.750	6.833	427,667	-0.15(-2.16%)
Nov 11, 2013	6.976	7.043	6.775	6.984	359,104	+0.01(+0.12%)
Nov 08, 2013	6.909	7.089	6.909	6.976	326,978	+0.07(+0.97%)
Nov 07, 2013	6.900	7.001	6.775	6.909	374,657	+0.03(+0.37%)
Nov 06, 2013	7.068	7.135	6.800	6.884	559,669	-0.19(-2.73%)
Nov 05, 2013	7.336	7.546	6.926	7.077	1,258,521	+0.42(+6.30%)
Nov 04, 2013	6.557	6.917	6.557	6.657	1,252,748	+0.17(+2.58%)

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.