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 (%)
Dec 29, 2023	3.910	3.920	3.764	3.852	1,371,978	-0.04(-1.01%)
Dec 28, 2023	3.920	3.969	3.881	3.891	475,636	-0.06(-1.49%)
Dec 27, 2023	3.959	3.969	3.881	3.950	550,312	+0.02(+0.50%)
Dec 26, 2023	3.989	3.994	3.910	3.930	582,468	-0.07(-1.72%)
Dec 22, 2023	3.910	4.018	3.881	3.999	1,314,780	+0.12(+3.03%)
Dec 21, 2023	3.871	3.891	3.822	3.881	654,068	+0.07(+1.80%)
Dec 20, 2023	3.842	3.901	3.803	3.812	872,868	-0.03(-0.77%)
Dec 19, 2023	3.803	3.852	3.765	3.842	726,627	+0.07(+1.82%)
Dec 18, 2023	3.881	3.909	3.739	3.773	774,751	-0.03(-0.77%)
Dec 15, 2023	3.744	3.813	3.714	3.803	1,625,065	+0.08(+2.11%)
Dec 14, 2023	3.763	3.803	3.705	3.724	909,784	+0.00(+0.00%)
Dec 13, 2023	3.675	3.724	3.587	3.724	760,315	+0.05(+1.33%)
Dec 12, 2023	3.646	3.734	3.616	3.675	499,804	+0.01(+0.27%)
Dec 11, 2023	3.607	3.675	3.558	3.665	455,949	+0.06(+1.63%)
Dec 08, 2023	3.597	3.646	3.587	3.607	384,662	+0.02(+0.55%)
Dec 07, 2023	3.626	3.626	3.548	3.587	546,772	-0.06(-1.61%)
Dec 06, 2023	3.724	3.725	3.607	3.646	829,945	-0.06(-1.59%)
Dec 05, 2023	3.763	3.763	3.656	3.705	1,049,758	-0.12(-3.08%)
Dec 04, 2023	3.901	3.906	3.812	3.822	904,362	-0.08(-2.01%)

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.