Indicators

Safe Bulkers Inc (NY: SB )

5.610 +0.040 (+0.72%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	4.976	5.096	4.916	4.976	127,852	-0.07(-1.32%)
May 27, 2010	4.855	5.056	4.802	5.042	255,708	+0.29(+6.19%)
May 26, 2010	4.749	4.841	4.689	4.749	245,751	+0.03(+0.57%)
May 25, 2010	4.562	4.729	4.408	4.722	426,045	+0.08(+1.73%)
May 24, 2010	4.822	4.849	4.608	4.642	134,066	-0.15(-3.20%)
May 21, 2010	4.575	4.842	4.508	4.795	275,637	+0.15(+3.31%)
May 20, 2010	4.675	4.742	4.615	4.642	374	-0.35(-6.96%)
May 19, 2010	5.063	5.196	4.883	4.989	374,821	-0.15(-2.99%)
May 18, 2010	5.274	5.274	5.136	5.143	626,185	-0.05(-1.01%)
May 17, 2010	5.169	5.274	5.116	5.195	621,549	+0.05(+1.02%)
May 14, 2010	5.143	5.254	5.051	5.143	408,445	-0.03(-0.63%)
May 13, 2010	5.149	5.241	5.123	5.175	268,900	+0.03(+0.64%)
May 12, 2010	4.979	5.175	4.979	5.143	275,421	+0.20(+3.97%)
May 11, 2010	4.959	5.018	4.894	4.946	452,269	-0.16(-3.08%)
May 10, 2010	5.038	5.116	5.025	5.103	279,923	+0.35(+7.45%)
May 07, 2010	4.815	5.005	4.658	4.750	448,487	+0.04(+0.83%)
May 06, 2010	5.005	5.123	4.422	4.710	652,197	-0.31(-6.26%)
May 05, 2010	5.116	5.149	4.979	5.025	481,209	-0.22(-4.13%)
May 04, 2010	5.372	5.405	5.208	5.241	433,022	-0.17(-3.15%)

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.