Indicators

Safe Bulkers Inc (NY: SB )

5.300 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.8792	0.9232	0.8441	0.8968	323,462	+0.03(+3.05%)
May 28, 2020	0.8792	0.9144	0.8401	0.8703	361,660	+0.01(+0.64%)
May 27, 2020	0.8613	0.9056	0.8353	0.8647	436,647	+0.02(+2.51%)
May 26, 2020	0.8617	0.8617	0.8248	0.8435	272,339	+0.01(+0.75%)
May 22, 2020	0.8158	0.8373	0.8001	0.8373	205,291	+0.03(+4.29%)
May 21, 2020	0.8177	0.8551	0.7927	0.8028	339,653	-0.02(-1.96%)
May 20, 2020	0.8617	0.8709	0.7849	0.8189	424,994	+0.01(+1.60%)
May 19, 2020	0.8384	0.8667	0.7914	0.8060	242,070	-0.02(-2.48%)
May 18, 2020	0.7597	0.8791	0.7558	0.8265	772,567	+0.07(+9.32%)
May 15, 2020	0.7557	0.7649	0.7210	0.7561	409,787	+0.01(+1.86%)
May 14, 2020	0.7816	0.7847	0.7298	0.7423	583,498	-0.02(-2.63%)
May 13, 2020	0.7649	0.8178	0.7561	0.7623	376,477	-0.01(-1.11%)
May 12, 2020	0.8422	0.8422	0.7661	0.7708	338,602	-0.05(-5.73%)
May 11, 2020	0.8741	0.8791	0.8089	0.8177	334,911	-0.04(-5.17%)
May 08, 2020	0.8710	0.8801	0.8462	0.8623	254,425	+0.02(+1.98%)
May 07, 2020	0.8617	0.8807	0.8305	0.8456	289,201	+0.01(+1.55%)
May 06, 2020	0.9144	0.9232	0.8326	0.8326	186,135	-0.06(-6.24%)
May 05, 2020	0.9320	0.9408	0.8880	0.8880	144,922	-0.03(-2.88%)
May 04, 2020	0.8792	0.9408	0.8792	0.9144	208,651	+0.03(+2.97%)

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.