Indicators

Safe Bulkers Inc (NY: SB )

5.300 -0.240 (-4.33%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	1.485	1.578	1.477	1.538	210,702	+0.06(+4.17%)
Nov 27, 2019	1.477	1.529	1.477	1.477	133,338	-0.01(-0.59%)
Nov 26, 2019	1.494	1.521	1.468	1.485	123,020	-0.02(-1.17%)
Nov 25, 2019	1.468	1.521	1.433	1.503	244,159	+0.04(+2.40%)
Nov 22, 2019	1.582	1.582	1.450	1.468	316,281	-0.10(-6.18%)
Nov 21, 2019	1.468	1.573	1.442	1.565	419,304	+0.10(+6.59%)
Nov 20, 2019	1.459	1.485	1.408	1.468	385,901	+0.04(+2.45%)
Nov 19, 2019	1.406	1.459	1.386	1.433	261,016	+0.04(+2.52%)
Nov 18, 2019	1.433	1.442	1.389	1.398	327,717	-0.04(-3.05%)
Nov 15, 2019	1.433	1.485	1.433	1.442	282,149	+0.03(+1.86%)
Nov 14, 2019	1.415	1.468	1.406	1.415	529,148	+0.04(+3.20%)
Nov 13, 2019	1.459	1.459	1.371	1.371	644,902	-0.11(-7.14%)
Nov 12, 2019	1.477	1.521	1.477	1.477	104,940	+0.00(+0.00%)
Nov 11, 2019	1.494	1.503	1.477	1.477	83,998	-0.03(-1.75%)
Nov 08, 2019	1.450	1.529	1.450	1.503	215,253	+0.04(+2.40%)
Nov 07, 2019	1.512	1.547	1.442	1.468	359,109	-0.04(-2.91%)
Nov 06, 2019	1.565	1.565	1.477	1.512	199,769	-0.04(-2.82%)
Nov 05, 2019	1.556	1.591	1.547	1.556	364,337	+0.02(+1.14%)
Nov 04, 2019	1.565	1.609	1.529	1.538	351,318	+0.01(+0.57%)

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.