Indicators

Safe Bulkers Inc (NY: SB )

5.300 -0.240 (-4.33%)

Official Closing 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 (%)
Sep 27, 2013	5.844	5.861	5.660	5.802	474,563	-0.07(-1.14%)
Sep 26, 2013	6.079	6.146	5.811	5.869	467,772	-0.21(-3.45%)
Sep 25, 2013	5.844	6.137	5.844	6.079	794,002	+0.23(+3.87%)
Sep 24, 2013	5.794	5.903	5.722	5.852	352,575	+0.06(+1.01%)
Sep 23, 2013	5.802	5.928	5.752	5.794	238,364	-0.04(-0.72%)
Sep 20, 2013	6.129	6.146	5.794	5.836	514,444	-0.24(-4.00%)
Sep 19, 2013	5.911	6.154	5.845	6.079	622,700	+0.20(+3.42%)
Sep 18, 2013	5.894	6.054	5.702	5.878	682,999	+0.07(+1.15%)
Sep 17, 2013	5.702	5.852	5.584	5.811	394,859	+0.08(+1.46%)
Sep 16, 2013	5.702	5.769	5.660	5.727	279,506	+0.07(+1.19%)
Sep 13, 2013	5.785	5.825	5.576	5.660	810,747	-0.18(-3.16%)
Sep 12, 2013	6.121	6.162	5.727	5.844	931,515	-0.25(-4.13%)
Sep 11, 2013	5.995	6.171	5.861	6.096	510,235	+0.11(+1.82%)
Sep 10, 2013	6.230	6.246	5.802	5.987	740,529	-0.21(-3.38%)
Sep 09, 2013	6.205	6.414	6.146	6.196	719,742	+0.05(+0.82%)
Sep 06, 2013	6.205	6.280	5.970	6.146	770,098	-0.04(-0.68%)
Sep 05, 2013	5.827	6.209	5.811	6.188	1,088,835	+0.37(+6.34%)
Sep 04, 2013	5.601	5.861	5.593	5.819	662,897	+0.18(+3.27%)

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.