Indicators

Safe Bulkers Inc (NY: SB )

5.320 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	3.179	3.236	3.160	3.169	752,390	-0.01(-0.30%)
Jul 28, 2023	3.055	3.179	3.048	3.179	875,491	+0.12(+4.05%)
Jul 27, 2023	3.141	3.150	3.008	3.055	838,906	-0.10(-3.02%)
Jul 26, 2023	3.093	3.150	3.084	3.150	469,350	+0.07(+2.16%)
Jul 25, 2023	3.074	3.136	3.074	3.084	431,357	+0.03(+0.93%)
Jul 24, 2023	3.093	3.093	3.027	3.055	569,586	-0.03(-0.93%)
Jul 21, 2023	3.103	3.122	3.027	3.084	596,947	+0.01(+0.31%)
Jul 20, 2023	3.084	3.108	3.055	3.074	374,243	-0.02(-0.62%)
Jul 19, 2023	3.065	3.103	3.055	3.093	266,101	+0.03(+0.93%)
Jul 18, 2023	3.065	3.131	3.046	3.065	371,725	-0.02(-0.62%)
Jul 17, 2023	3.160	3.169	3.074	3.084	389,524	-0.05(-1.52%)
Jul 14, 2023	3.169	3.171	3.122	3.131	397,149	-0.07(-2.08%)
Jul 13, 2023	3.207	3.226	3.169	3.198	431,601	+0.00(+0.00%)
Jul 12, 2023	3.198	3.265	3.198	3.198	436,404	+0.03(+0.90%)
Jul 11, 2023	3.131	3.193	3.131	3.169	518,633	+0.04(+1.22%)
Jul 10, 2023	3.141	3.198	3.112	3.131	373,647	-0.02(-0.60%)
Jul 07, 2023	3.036	3.188	3.036	3.150	1,252,566	+0.09(+2.80%)
Jul 06, 2023	3.055	3.074	2.979	3.065	678,163	-0.03(-0.92%)
Jul 05, 2023	3.103	3.112	3.017	3.093	647,108	-0.07(-2.11%)

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.