Indicators

Safe Bulkers Inc (NY: SB )

5.590 +0.020 (+0.36%)

Streaming Delayed Price Updated: 9:41 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	7.968	8.361	7.882	8.353	757,502	+0.38(+4.72%)
Jun 27, 2014	7.976	8.182	7.882	7.976	3,982,961	-0.02(-0.21%)
Jun 26, 2014	8.087	8.122	7.796	7.993	445,250	-0.12(-1.48%)
Jun 25, 2014	7.942	8.199	7.916	8.113	377,730	+0.15(+1.83%)
Jun 24, 2014	8.438	8.537	7.950	7.968	699,944	-0.51(-6.05%)
Jun 23, 2014	8.558	8.601	8.344	8.481	596,027	-0.06(-0.70%)
Jun 20, 2014	8.481	8.541	8.396	8.541	394,793	+0.06(+0.71%)
Jun 19, 2014	8.592	8.686	8.438	8.481	456,090	-0.04(-0.50%)
Jun 18, 2014	8.609	8.712	8.498	8.524	512,349	-0.08(-0.90%)
Jun 17, 2014	8.353	8.627	8.216	8.601	740,239	+0.09(+1.11%)
Jun 16, 2014	7.805	8.541	7.745	8.507	1,631,745	+0.65(+8.28%)
Jun 13, 2014	7.702	7.908	7.698	7.856	509,024	+0.15(+2.00%)
Jun 12, 2014	7.625	7.711	7.557	7.702	510,684	+0.05(+0.67%)
Jun 11, 2014	7.446	7.660	7.446	7.651	338,777	+0.10(+1.36%)
Jun 10, 2014	7.454	7.600	7.437	7.548	296,208	+0.19(+2.56%)
Jun 06, 2014	7.309	7.411	7.206	7.360	389,317	+0.03(+0.35%)
Jun 05, 2014	7.173	7.367	7.105	7.334	439,173	+0.24(+3.35%)
Jun 04, 2014	7.011	7.180	6.943	7.096	412,280	+0.14(+1.95%)
Jun 03, 2014	6.833	7.003	6.799	6.960	324,099	+0.10(+1.49%)

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.