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 30, 2019	1.565	1.600	1.486	1.539	483,274	-0.03(-1.68%)
Sep 27, 2019	1.600	1.627	1.539	1.565	288,659	-0.03(-1.66%)
Sep 26, 2019	1.671	1.671	1.591	1.591	307,835	-0.09(-5.24%)
Sep 25, 2019	1.706	1.715	1.671	1.679	207,933	-0.02(-1.04%)
Sep 24, 2019	1.697	1.723	1.662	1.697	178,504	+0.00(+0.00%)
Sep 23, 2019	1.688	1.715	1.627	1.697	346,407	-0.03(-1.53%)
Sep 20, 2019	1.750	1.776	1.715	1.723	295,142	-0.04(-2.00%)
Sep 19, 2019	1.758	1.846	1.750	1.758	587,932	+0.00(+0.00%)
Sep 18, 2019	1.750	1.802	1.723	1.758	283,207	+0.01(+0.50%)
Sep 17, 2019	1.767	1.838	1.750	1.750	410,130	-0.05(-2.93%)
Sep 16, 2019	1.934	1.969	1.782	1.802	411,034	-0.11(-5.96%)
Sep 13, 2019	1.917	1.934	1.897	1.917	344,389	+0.02(+0.93%)
Sep 12, 2019	1.864	1.908	1.802	1.899	502,600	+0.05(+2.86%)
Sep 11, 2019	1.829	1.855	1.776	1.846	232,483	+0.03(+1.45%)
Sep 10, 2019	1.829	1.890	1.794	1.820	420,572	-0.01(-0.48%)
Sep 09, 2019	1.802	1.838	1.785	1.829	401,691	+0.03(+1.46%)
Sep 06, 2019	1.820	1.855	1.758	1.802	290,024	-0.01(-0.49%)
Sep 05, 2019	1.829	1.864	1.758	1.811	385,185	+0.01(+0.49%)
Sep 04, 2019	1.679	1.802	1.635	1.802	1,010,581	-0.08(-4.21%)

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.