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 (%)
Sep 28, 2012	4.629	4.677	4.629	4.653	221,707	+0.02(+0.35%)
Sep 27, 2012	4.701	4.725	4.621	4.637	318,032	-0.04(-0.86%)
Sep 26, 2012	4.765	4.813	4.645	4.677	359,153	-0.07(-1.52%)
Sep 25, 2012	4.910	4.910	4.741	4.749	479,716	-0.10(-1.99%)
Sep 24, 2012	4.894	4.910	4.846	4.846	246,546	-0.07(-1.47%)
Sep 21, 2012	4.942	4.950	4.902	4.918	203,711	-0.03(-0.65%)
Sep 20, 2012	4.902	4.958	4.894	4.950	629,230	+0.02(+0.33%)
Sep 19, 2012	4.958	4.982	4.892	4.934	377,620	-0.02(-0.49%)
Sep 18, 2012	4.854	4.958	4.846	4.958	194,918	+0.09(+1.81%)
Sep 17, 2012	4.910	4.934	4.854	4.870	147,454	-0.06(-1.30%)
Sep 14, 2012	4.894	4.934	4.846	4.934	216,325	+0.07(+1.49%)
Sep 13, 2012	4.886	4.926	4.829	4.862	325,354	-0.03(-0.66%)
Sep 12, 2012	4.886	4.894	4.846	4.894	385,725	+0.02(+0.49%)
Sep 11, 2012	4.878	4.926	4.829	4.870	395,547	+0.00(+0.00%)
Sep 10, 2012	4.878	4.926	4.846	4.870	230,248	-0.06(-1.30%)
Sep 07, 2012	4.942	4.942	4.894	4.934	199,200	+0.01(+0.16%)
Sep 06, 2012	4.958	4.958	4.910	4.926	123,064	-0.02(-0.32%)
Sep 05, 2012	4.894	4.966	4.854	4.942	176,688	+0.07(+1.48%)

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.