Indicators

Safe Bulkers Inc (NY: SB )

4.840 -0.100 (-2.02%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	1.891	1.969	1.855	1.903	330,396	+0.07(+3.61%)
Mar 30, 2009	1.957	1.957	1.807	1.837	155,510	-0.32(-14.80%)
Mar 26, 2009	1.921	2.192	1.897	2.156	180,557	+0.30(+15.86%)
Mar 25, 2009	1.867	1.921	1.789	1.861	422,911	+0.04(+1.98%)
Mar 24, 2009	1.825	1.933	1.777	1.825	824,686	-0.07(-3.50%)
Mar 23, 2009	1.867	1.891	1.830	1.891	180,494	+0.20(+11.74%)
Mar 20, 2009	1.807	1.813	1.662	1.692	135,514	-0.11(-6.33%)
Mar 19, 2009	1.879	1.951	1.795	1.807	262,479	+0.01(+0.33%)
Mar 18, 2009	1.867	1.867	1.789	1.801	188,633	-0.02(-0.99%)
Mar 17, 2009	1.879	1.909	1.813	1.819	98,247	-0.06(-3.20%)
Mar 16, 2009	1.927	1.981	1.837	1.879	101,117	-0.05(-2.50%)
Mar 13, 2009	1.987	2.072	1.921	1.927	0	-0.01(-0.31%)
Mar 12, 2009	1.867	1.933	1.825	1.933	71,977	+0.04(+2.23%)
Mar 11, 2009	1.975	2.024	1.813	1.891	127,516	-0.08(-4.27%)
Mar 10, 2009	2.114	2.216	1.927	1.975	165,648	-0.02(-1.20%)
Mar 09, 2009	2.054	2.102	1.975	2.000	28,044	-0.05(-2.35%)
Mar 06, 2009	2.054	2.144	1.957	2.048	0	+0.04(+2.04%)
Mar 05, 2009	1.969	2.096	1.830	2.007	104,853	+0.06(+2.84%)
Mar 04, 2009	2.096	2.168	1.951	1.951	310,798	+0.08(+4.52%)

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.