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, 2015	1.292	1.293	1.178	1.196	408,858	-0.06(-4.90%)
Nov 27, 2015	1.134	1.275	1.125	1.257	201,035	+0.14(+12.60%)
Nov 25, 2015	1.372	1.117	1.117	1.117	1,287,024	+0.02(+1.60%)
Nov 24, 2015	1.108	1.161	1.081	1.099	611,190	+0.02(+1.63%)
Nov 23, 2015	1.064	1.196	1.055	1.081	592,198	+0.00(+0.00%)
Nov 20, 2015	1.275	1.336	1.038	1.081	607,767	-0.17(-13.38%)
Nov 19, 2015	1.266	1.354	1.189	1.249	809,054	-0.06(-4.70%)
Nov 18, 2015	1.547	1.556	1.301	1.310	634,502	-0.23(-14.86%)
Nov 17, 2015	1.785	1.785	1.539	1.539	745,699	-0.23(-12.94%)
Nov 16, 2015	1.758	1.785	1.741	1.767	631,550	-0.04(-2.43%)
Nov 13, 2015	1.723	1.838	1.723	1.811	482,413	+0.04(+2.49%)
Nov 12, 2015	1.785	1.789	1.741	1.767	364,130	+0.01(+0.50%)
Nov 11, 2015	1.908	1.943	1.745	1.758	1,121,466	-0.21(-10.71%)
Nov 10, 2015	2.286	2.444	1.902	1.969	1,678,266	-0.68(-25.58%)
Nov 09, 2015	2.708	2.752	2.647	2.647	270,916	-0.09(-3.22%)
Nov 06, 2015	2.699	2.743	2.699	2.734	137,987	+0.03(+0.97%)
Nov 05, 2015	2.743	2.743	2.699	2.708	234,458	-0.04(-1.60%)
Nov 04, 2015	2.690	2.752	2.673	2.752	138,272	+0.04(+1.29%)
Nov 03, 2015	2.726	2.761	2.673	2.717	235,929	-0.02(-0.64%)

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.