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 (%)
Mar 31, 2009	2.019	2.102	1.980	2.031	309,541	+0.07(+3.61%)
Mar 30, 2009	2.089	2.089	1.929	1.961	145,694	-0.34(-14.80%)
Mar 26, 2009	2.051	2.340	2.025	2.301	169,160	+0.31(+15.86%)
Mar 25, 2009	1.993	2.051	1.909	1.986	396,216	+0.04(+1.98%)
Mar 24, 2009	1.948	2.064	1.896	1.948	772,631	-0.07(-3.50%)
Mar 23, 2009	1.993	2.019	1.953	2.019	169,101	+0.21(+11.74%)
Mar 20, 2009	1.929	1.935	1.774	1.806	126,960	-0.12(-6.33%)
Mar 19, 2009	2.006	2.083	1.916	1.929	245,911	+0.01(+0.33%)
Mar 18, 2009	1.993	1.993	1.909	1.922	176,726	-0.02(-0.99%)
Mar 17, 2009	2.006	2.038	1.935	1.941	92,045	-0.06(-3.21%)
Mar 16, 2009	2.057	2.115	1.961	2.006	94,735	-0.05(-2.50%)
Mar 13, 2009	2.121	2.211	2.051	2.057	0	-0.01(-0.31%)
Mar 12, 2009	1.993	2.064	1.948	2.064	67,434	+0.04(+2.23%)
Mar 11, 2009	2.109	2.160	1.935	2.019	119,467	-0.09(-4.27%)
Mar 10, 2009	2.256	2.366	2.057	2.109	155,193	-0.03(-1.20%)
Mar 09, 2009	2.192	2.244	2.109	2.134	26,273	-0.05(-2.35%)
Mar 06, 2009	2.192	2.289	2.089	2.186	0	+0.04(+2.04%)
Mar 05, 2009	2.102	2.237	1.954	2.142	98,235	+0.06(+2.84%)
Mar 04, 2009	2.237	2.314	2.083	2.083	291,180	+0.09(+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.