Skip to main content

Safe Bulkers Inc (NY: SB )

5.670 +0.030 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 4.767 4.854 4.674 4.694 137,987 -0.03(-0.57%)
Jun 29, 2010 4.881 4.894 4.687 4.720 139,279 -0.19(-3.94%)
Jun 25, 2010 4.914 5.048 4.740 4.914 244,654 +0.17(+3.66%)
Jun 24, 2010 4.774 4.867 4.707 4.740 235,358 -0.07(-1.53%)
Jun 23, 2010 4.754 4.947 4.694 4.814 804,101 +0.05(+0.98%)
Jun 22, 2010 4.941 5.041 4.740 4.767 190,716 -0.15(-2.99%)
Jun 21, 2010 5.008 5.061 4.874 4.914 123,803 -0.03(-0.67%)
Jun 18, 2010 4.947 4.947 4.827 4.947 84,213 +0.07(+1.37%)
Jun 17, 2010 4.934 4.981 4.827 4.881 137,163 -0.08(-1.62%)
Jun 16, 2010 5.021 5.050 4.941 4.961 128,491 -0.09(-1.72%)
Jun 15, 2010 5.001 5.048 4.847 5.048 264,050 +0.15(+3.00%)
Jun 14, 2010 4.874 5.041 4.874 4.901 272,291 +0.07(+1.38%)
Jun 11, 2010 4.754 4.894 4.754 4.834 173,613 +0.04(+0.84%)
Jun 10, 2010 4.547 4.841 4.547 4.794 292,602 +0.35(+7.81%)
Jun 09, 2010 4.594 4.674 4.413 4.447 207,124 -0.11(-2.35%)
Jun 08, 2010 4.520 4.600 4.340 4.554 221,865 +0.05(+1.04%)
Jun 07, 2010 4.754 4.767 4.507 4.507 214,914 -0.17(-3.57%)
Jun 04, 2010 4.674 4.934 4.627 4.674 219,068 -0.36(-7.16%)
Jun 03, 2010 4.887 5.041 4.847 5.034 152,139 +0.13(+2.59%)
Jun 02, 2010 4.781 4.907 4.740 4.907 245,691 +0.21(+4.40%)
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.