Indicators

Safe Bulkers Inc (NY: SB )

5.645 +0.075 (+1.35%)

Streaming Delayed Price Updated: 2:09 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	4.317	4.317	4.100	4.134	375,514	-0.23(-5.37%)
Nov 26, 2014	4.517	4.369	4.369	4.369	511,984	-0.14(-3.08%)
Nov 25, 2014	4.656	4.742	4.473	4.508	337,249	-0.11(-2.44%)
Nov 24, 2014	4.569	4.656	4.569	4.621	431,555	+0.05(+1.14%)
Nov 21, 2014	4.690	4.881	4.517	4.569	642,588	-0.01(-0.19%)
Nov 20, 2014	4.456	4.612	4.438	4.577	283,053	+0.12(+2.73%)
Nov 19, 2014	4.786	4.795	4.451	4.456	423,771	-0.33(-6.90%)
Nov 18, 2014	4.743	4.855	4.726	4.786	452,181	+0.04(+0.91%)
Nov 17, 2014	4.881	4.941	4.700	4.743	547,596	-0.14(-2.83%)
Nov 14, 2014	4.484	4.941	4.484	4.881	622,960	+0.41(+9.06%)
Nov 13, 2014	4.726	4.777	4.467	4.475	589,263	-0.30(-6.32%)
Nov 12, 2014	4.441	4.777	4.441	4.777	681,221	+0.27(+5.93%)
Nov 11, 2014	4.605	4.622	4.441	4.510	554,783	-0.08(-1.69%)
Nov 10, 2014	4.484	4.700	4.475	4.588	846,726	+0.19(+4.31%)
Nov 07, 2014	4.139	4.579	4.139	4.398	1,036,780	+0.26(+6.25%)
Nov 06, 2014	4.225	4.415	3.932	4.139	1,382,217	-0.10(-2.44%)
Nov 05, 2014	4.415	4.415	4.234	4.243	949,344	-0.13(-2.96%)
Nov 04, 2014	4.553	4.600	4.329	4.372	618,921	-0.22(-4.70%)

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.