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 28, 2021	3.252	3.270	3.173	3.243	2,548,312	-0.01(-0.27%)
May 27, 2021	3.252	3.286	3.129	3.252	3,330,212	-0.13(-3.90%)
May 26, 2021	3.454	3.472	3.270	3.384	2,172,297	-0.02(-0.52%)
May 25, 2021	3.824	3.824	3.384	3.402	3,320,423	-0.47(-12.24%)
May 24, 2021	3.613	3.920	3.533	3.876	3,534,653	+0.27(+7.56%)
May 21, 2021	3.428	3.683	3.322	3.604	3,138,358	+0.16(+4.59%)
May 20, 2021	3.454	3.463	3.217	3.446	2,612,463	-0.01(-0.25%)
May 19, 2021	3.419	3.489	3.270	3.454	3,055,159	+0.02(+0.51%)
May 18, 2021	3.454	3.507	3.366	3.437	1,890,181	+0.04(+1.30%)
May 17, 2021	3.446	3.481	3.305	3.393	1,951,151	-0.12(-3.50%)
May 14, 2021	3.375	3.569	3.278	3.516	1,616,360	+0.10(+2.83%)
May 13, 2021	3.393	3.577	3.322	3.419	2,130,853	+0.04(+1.04%)
May 12, 2021	3.604	3.630	3.358	3.384	2,757,623	-0.30(-8.11%)
May 11, 2021	3.692	3.841	3.472	3.683	2,931,827	-0.20(-5.20%)
May 10, 2021	3.692	3.894	3.525	3.885	4,256,102	+0.37(+10.50%)
May 07, 2021	3.516	3.665	3.428	3.516	2,316,209	+0.04(+1.27%)
May 06, 2021	3.331	3.727	3.305	3.472	2,995,023	-0.06(-1.74%)
May 05, 2021	3.604	3.780	3.446	3.533	2,745,136	-0.17(-4.51%)
May 04, 2021	3.516	3.780	3.191	3.700	4,254,097	+0.23(+6.58%)

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.