Indicators

Safe Bulkers Inc (NY: SB )

5.570 +0.140 (+2.58%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	2.038	2.122	1.999	2.051	306,606	+0.07(+3.61%)
Mar 30, 2009	2.109	2.109	1.947	1.979	144,313	-0.34(-14.80%)
Mar 26, 2009	2.070	2.362	2.044	2.323	167,556	+0.32(+15.86%)
Mar 25, 2009	2.012	2.070	1.928	2.005	392,460	+0.04(+1.98%)
Mar 24, 2009	1.966	2.083	1.915	1.966	765,306	-0.07(-3.50%)
Mar 23, 2009	2.012	2.038	1.972	2.038	167,498	+0.21(+11.74%)
Mar 20, 2009	1.947	1.953	1.791	1.824	125,756	-0.12(-6.33%)
Mar 19, 2009	2.025	2.103	1.934	1.947	243,580	+0.01(+0.33%)
Mar 18, 2009	2.012	2.012	1.928	1.940	175,051	-0.02(-0.99%)
Mar 17, 2009	2.025	2.057	1.953	1.960	91,172	-0.06(-3.21%)
Mar 16, 2009	2.077	2.135	1.979	2.025	93,836	-0.05(-2.50%)
Mar 13, 2009	2.142	2.233	2.070	2.077	0	-0.01(-0.31%)
Mar 12, 2009	2.012	2.083	1.966	2.083	66,795	+0.05(+2.23%)
Mar 11, 2009	2.129	2.181	1.953	2.038	118,334	-0.09(-4.27%)
Mar 10, 2009	2.278	2.388	2.077	2.129	153,721	-0.03(-1.20%)
Mar 09, 2009	2.213	2.265	2.129	2.155	26,024	-0.05(-2.35%)
Mar 06, 2009	2.213	2.310	2.109	2.207	0	+0.04(+2.04%)
Mar 05, 2009	2.122	2.259	1.972	2.162	97,303	+0.06(+2.84%)
Mar 04, 2009	2.259	2.336	2.103	2.103	288,420	+0.09(+4.52%)

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.