Indicators

Safe Bulkers Inc (NY: SB )

5.670 +0.030 (+0.53%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	7.970	8.364	7.884	8.355	757,268	+0.38(+4.72%)
Jun 27, 2014	7.979	8.184	7.884	7.979	3,981,728	-0.02(-0.21%)
Jun 26, 2014	8.090	8.124	7.799	7.996	445,112	-0.12(-1.48%)
Jun 25, 2014	7.944	8.201	7.919	8.116	377,613	+0.15(+1.83%)
Jun 24, 2014	8.441	8.539	7.953	7.970	699,727	-0.51(-6.05%)
Jun 23, 2014	8.561	8.604	8.347	8.484	595,843	-0.06(-0.70%)
Jun 20, 2014	8.484	8.544	8.398	8.544	394,671	+0.06(+0.71%)
Jun 19, 2014	8.595	8.689	8.441	8.484	455,949	-0.04(-0.50%)
Jun 18, 2014	8.612	8.715	8.501	8.527	512,190	-0.08(-0.90%)
Jun 17, 2014	8.355	8.629	8.218	8.604	740,010	+0.09(+1.11%)
Jun 16, 2014	7.807	8.544	7.747	8.509	1,631,240	+0.65(+8.28%)
Jun 13, 2014	7.705	7.910	7.700	7.859	508,866	+0.15(+2.00%)
Jun 12, 2014	7.628	7.713	7.559	7.705	510,526	+0.05(+0.67%)
Jun 11, 2014	7.448	7.662	7.448	7.653	338,672	+0.10(+1.36%)
Jun 10, 2014	7.456	7.602	7.439	7.551	296,116	+0.19(+2.56%)
Jun 06, 2014	7.311	7.414	7.208	7.362	389,197	+0.03(+0.35%)
Jun 05, 2014	7.175	7.370	7.107	7.337	439,037	+0.24(+3.35%)
Jun 04, 2014	7.014	7.183	6.946	7.099	412,153	+0.14(+1.95%)
Jun 03, 2014	6.835	7.005	6.801	6.963	323,999	+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.