Indicators

Safe Bulkers Inc (NY: SB )

5.060 +0.020 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	4.930	4.920	4.915	4.960	860,293	+0.00(+0.00%)
Mar 27, 2024	5.010	5.020	4.900	4.960	1,123,906	-0.02(-0.40%)
Mar 26, 2024	4.980	5.050	4.960	4.980	948,360	+0.00(+0.00%)
Mar 25, 2024	5.080	5.098	4.980	4.980	503,011	-0.14(-2.73%)
Mar 22, 2024	5.100	5.130	5.060	5.120	569,801	-0.01(-0.19%)
Mar 21, 2024	5.070	5.150	5.040	5.130	715,218	+0.10(+1.99%)
Mar 20, 2024	4.910	5.040	4.860	5.030	838,809	+0.06(+1.21%)
Mar 19, 2024	5.010	5.015	4.960	4.970	552,492	-0.06(-1.19%)
Mar 18, 2024	4.950	5.040	4.912	5.030	554,815	+0.07(+1.41%)
Mar 15, 2024	4.920	5.010	4.920	4.960	1,370,689	+0.03(+0.61%)
Mar 14, 2024	4.950	4.970	4.810	4.930	954,043	-0.07(-1.40%)
Mar 13, 2024	5.070	5.070	4.965	5.000	943,969	-0.04(-0.79%)
Mar 12, 2024	4.960	5.070	4.933	5.040	985,171	+0.08(+1.61%)
Mar 11, 2024	4.940	5.000	4.860	4.960	3,088,775	+0.00(+0.00%)
Mar 08, 2024	4.850	5.000	4.832	4.960	1,236,384	+0.05(+1.02%)
Mar 07, 2024	4.770	4.910	4.750	4.910	1,269,398	+0.18(+3.81%)
Mar 06, 2024	4.630	4.770	4.600	4.730	1,349,252	+0.13(+2.83%)
Mar 05, 2024	4.540	4.690	4.540	4.600	1,055,792	+0.04(+0.88%)
Mar 04, 2024	4.690	4.710	4.550	4.560	930,328	-0.15(-3.18%)

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.