Indicators

Safe Bulkers Inc (NY: SB )

5.400 +0.080 (+1.50%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	2.346	2.494	2.294	2.443	0	+0.10(+4.11%)
Feb 26, 2009	2.411	2.462	2.250	2.346	73,011	+0.00(+0.00%)
Feb 25, 2009	2.488	2.520	2.295	2.346	47,320	-0.13(-5.19%)
Feb 24, 2009	2.526	2.604	2.334	2.475	257,933	+0.03(+1.32%)
Feb 23, 2009	2.854	2.925	2.443	2.443	137,756	-0.37(-13.24%)
Feb 20, 2009	2.893	2.919	2.732	2.816	162,883	-0.17(-5.81%)
Feb 19, 2009	2.983	3.176	2.912	2.989	132,980	-0.02(-0.64%)
Feb 18, 2009	3.542	3.561	2.983	3.009	311,227	-0.53(-15.06%)
Feb 17, 2009	3.761	3.761	3.478	3.542	89,508	-0.25(-6.61%)
Feb 13, 2009	3.696	3.857	3.696	3.793	67,773	-0.01(-0.34%)
Feb 12, 2009	3.549	3.812	3.478	3.806	133,907	+0.13(+3.68%)
Feb 11, 2009	3.728	3.775	3.606	3.671	165,564	-0.06(-1.55%)
Feb 10, 2009	4.082	4.114	3.471	3.728	573,416	-0.89(-19.33%)
Feb 09, 2009	4.693	4.751	4.563	4.622	182,188	+0.12(+2.57%)
Feb 06, 2009	4.500	4.699	4.500	4.506	146,904	+0.03(+0.72%)
Feb 05, 2009	4.635	4.731	4.378	4.474	123,998	-0.17(-3.73%)
Feb 04, 2009	4.532	4.757	4.493	4.648	236,517	+0.19(+4.18%)
Feb 03, 2009	4.031	4.500	4.031	4.461	164,408	+0.48(+12.12%)

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.