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, 2018	2.462	2.559	2.427	2.532	303,331	+0.04(+1.77%)
Sep 27, 2018	2.295	2.488	2.251	2.488	294,035	+0.19(+8.43%)
Sep 26, 2018	2.356	2.427	2.277	2.295	246,494	-0.07(-2.97%)
Sep 25, 2018	2.374	2.466	2.365	2.365	175,151	-0.03(-1.10%)
Sep 24, 2018	2.400	2.409	2.374	2.392	170,162	-0.02(-0.73%)
Sep 21, 2018	2.418	2.418	2.374	2.409	250,671	-0.01(-0.36%)
Sep 20, 2018	2.427	2.440	2.383	2.418	167,314	+0.02(+0.73%)
Sep 19, 2018	2.409	2.462	2.392	2.400	198,462	-0.01(-0.36%)
Sep 18, 2018	2.321	2.435	2.304	2.409	312,683	+0.08(+3.40%)
Sep 17, 2018	2.330	2.361	2.295	2.330	290,145	+0.04(+1.53%)
Sep 14, 2018	2.233	2.321	2.233	2.295	237,933	+0.05(+2.35%)
Sep 13, 2018	2.330	2.339	2.233	2.242	253,186	-0.07(-3.04%)
Sep 12, 2018	2.277	2.330	2.224	2.312	211,222	+0.04(+1.54%)
Sep 11, 2018	2.251	2.286	2.224	2.277	118,170	+0.05(+2.37%)
Sep 10, 2018	2.224	2.286	2.216	2.224	166,358	+0.01(+0.40%)
Sep 07, 2018	2.242	2.286	2.207	2.216	296,848	-0.01(-0.40%)
Sep 06, 2018	2.383	2.400	2.216	2.224	437,976	-0.15(-6.30%)
Sep 05, 2018	2.383	2.409	2.356	2.374	340,707	+0.00(+0.00%)

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.