Indicators

Safe Bulkers Inc (NY: SB )

5.440 -0.130 (-2.33%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	4.221	4.238	4.088	4.130	296,941	-0.09(-2.17%)
Mar 27, 2013	4.146	4.254	4.096	4.221	290,780	+0.07(+1.60%)
Mar 26, 2013	4.188	4.246	4.146	4.154	210,804	-0.04(-0.99%)
Mar 25, 2013	4.296	4.296	4.138	4.196	319,691	-0.05(-1.18%)
Mar 22, 2013	4.163	4.321	4.163	4.246	571,125	+0.12(+3.03%)
Mar 21, 2013	4.130	4.238	4.046	4.121	605,987	-0.04(-1.00%)
Mar 20, 2013	4.005	4.204	4.005	4.163	567,221	+0.16(+3.95%)
Mar 19, 2013	4.030	4.046	3.996	4.005	298,334	-0.04(-1.03%)
Mar 18, 2013	4.038	4.096	3.980	4.046	410,381	-0.03(-0.82%)
Mar 15, 2013	4.038	4.087	3.938	4.080	543,868	+0.04(+1.03%)
Mar 14, 2013	3.921	4.121	3.913	4.038	717,058	+0.12(+2.97%)
Mar 13, 2013	3.796	3.921	3.788	3.921	265,400	+0.12(+3.06%)
Mar 12, 2013	3.996	3.996	3.772	3.805	483,193	-0.17(-4.19%)
Mar 11, 2013	3.871	4.080	3.772	3.971	929,711	+0.12(+3.02%)
Mar 08, 2013	3.672	3.888	3.672	3.855	790,188	+0.18(+4.99%)
Mar 07, 2013	3.472	3.722	3.455	3.672	1,110,795	+0.19(+5.50%)
Mar 06, 2013	3.347	3.497	3.339	3.480	668,270	+0.14(+4.24%)
Mar 05, 2013	3.255	3.372	3.247	3.339	513,936	+0.07(+2.04%)
Mar 04, 2013	3.280	3.280	3.214	3.272	454,690	+0.00(+0.00%)

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.