Indicators

Safe Bulkers Inc (NY: SB )

5.440 +0.120 (+2.26%)

Streaming Delayed Price Updated: 9:56 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.577	4.821	4.506	4.821	841,296	+0.43(+9.81%)
May 28, 2009	4.738	4.789	4.178	4.391	654,623	-0.19(-4.21%)
May 27, 2009	4.886	4.898	4.532	4.583	504,418	-0.24(-4.93%)
May 26, 2009	4.886	4.905	4.571	4.821	408,238	-0.09(-1.83%)
May 22, 2009	5.149	5.400	4.783	4.911	766,829	+0.37(+8.22%)
May 21, 2009	4.943	4.943	4.506	4.538	602,643	-0.41(-8.31%)
May 20, 2009	5.046	5.593	4.886	4.950	854,923	+0.12(+2.39%)
May 19, 2009	4.114	4.847	4.114	4.834	650,598	+0.78(+19.18%)
May 18, 2009	3.925	4.082	3.909	4.056	159,911	+0.13(+3.27%)
May 15, 2009	3.716	4.050	3.716	3.928	375,215	+0.28(+7.57%)
May 14, 2009	3.150	3.889	3.150	3.651	325,990	+0.50(+15.92%)
May 13, 2009	3.594	3.594	3.105	3.150	255,083	-0.44(-12.19%)
May 12, 2009	3.947	3.966	3.536	3.587	1,533,329	-0.17(-4.62%)
May 11, 2009	3.793	3.864	3.606	3.761	224,475	-0.10(-2.50%)
May 08, 2009	4.127	4.191	3.600	3.857	411,327	-0.13(-3.38%)
May 07, 2009	4.056	4.140	3.780	3.992	496,211	+0.17(+4.55%)
May 06, 2009	3.664	3.857	3.664	3.818	219,126	+0.22(+6.07%)
May 05, 2009	3.568	3.600	3.362	3.600	272,891	+0.12(+3.32%)
May 04, 2009	3.503	3.536	3.439	3.484	318,042	+0.34(+10.84%)

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.