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 (%)
May 24, 2011	5.616	5.631	5.501	5.530	439,114	-0.04(-0.77%)
May 23, 2011	5.508	5.609	5.494	5.573	324,442	+0.00(+0.00%)
May 20, 2011	5.508	5.688	5.508	5.573	248,639	+0.04(+0.78%)
May 19, 2011	5.623	5.659	5.530	5.530	207,082	-0.05(-0.90%)
May 18, 2011	5.638	5.681	5.566	5.580	320,850	-0.03(-0.51%)
May 17, 2011	5.715	5.729	5.602	5.609	541,184	-0.15(-2.57%)
May 16, 2011	5.792	5.877	5.743	5.757	314,749	-0.08(-1.33%)
May 13, 2011	5.813	5.849	5.729	5.834	301,765	+0.00(+0.00%)
May 12, 2011	5.679	5.870	5.658	5.834	625,369	+0.11(+1.84%)
May 11, 2011	5.701	5.729	5.637	5.729	439,496	+0.01(+0.12%)
May 10, 2011	5.686	5.722	5.637	5.722	323,134	+0.06(+1.12%)
May 09, 2011	5.602	5.672	5.581	5.658	358,723	+0.09(+1.65%)
May 06, 2011	5.560	5.679	5.553	5.567	406,685	+0.02(+0.38%)
May 05, 2011	5.475	5.630	5.461	5.546	516,932	+0.03(+0.51%)
May 04, 2011	5.792	5.792	5.461	5.517	1,128,886	-0.19(-3.33%)
May 03, 2011	5.736	5.750	5.672	5.708	295,657	-0.06(-0.98%)

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.