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, 2020	1.046	1.055	1.038	1.055	225,001	+0.02(+1.69%)
Nov 27, 2020	1.029	1.038	1.011	1.038	177,540	+0.03(+2.61%)
Nov 25, 2020	1.029	1.029	0.9760	1.011	164,005	+0.00(+0.00%)
Nov 24, 2020	1.002	1.038	0.9584	1.011	413,709	+0.04(+3.60%)
Nov 23, 2020	0.9496	1.002	0.9408	0.9760	274,653	+0.04(+3.74%)
Nov 20, 2020	0.9144	0.9408	0.9144	0.9408	104,636	+0.01(+0.94%)
Nov 19, 2020	0.8880	0.9320	0.8792	0.9320	172,393	+0.04(+3.92%)
Nov 18, 2020	0.9232	0.9320	0.8880	0.8968	101,908	+0.00(+0.00%)
Nov 17, 2020	0.9144	0.9232	0.8968	0.8968	117,677	-0.03(-2.86%)
Nov 16, 2020	0.9056	0.9232	0.8792	0.9232	204,511	+0.04(+5.00%)
Nov 13, 2020	0.8880	0.9144	0.8625	0.8792	186,752	-0.02(-1.96%)
Nov 12, 2020	0.9232	0.9320	0.8704	0.8968	274,444	+0.04(+4.08%)
Nov 11, 2020	0.9232	0.9408	0.8353	0.8617	313,765	-0.05(-5.77%)
Nov 10, 2020	0.8968	0.9232	0.8775	0.9144	158,331	+0.04(+4.00%)
Nov 09, 2020	0.8792	0.8968	0.8441	0.8792	367,766	+0.08(+9.47%)
Nov 06, 2020	0.8335	0.8353	0.7737	0.8032	151,267	-0.03(-3.64%)
Nov 05, 2020	0.7474	0.8487	0.7474	0.8335	259,179	+0.07(+9.15%)
Nov 04, 2020	0.7913	0.8177	0.7636	0.7636	150,204	-0.02(-2.15%)
Nov 03, 2020	0.7737	0.8148	0.7649	0.7804	130,557	+0.03(+4.06%)

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.