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 (%)
Mar 28, 2013	4.182	4.199	4.050	4.092	299,691	-0.09(-2.17%)
Mar 27, 2013	4.108	4.215	4.059	4.182	293,472	+0.07(+1.60%)
Mar 26, 2013	4.149	4.207	4.108	4.116	212,755	-0.04(-0.99%)
Mar 25, 2013	4.257	4.257	4.100	4.158	322,651	-0.05(-1.18%)
Mar 22, 2013	4.125	4.281	4.125	4.207	576,413	+0.12(+3.03%)
Mar 21, 2013	4.092	4.199	4.009	4.083	611,598	-0.04(-1.00%)
Mar 20, 2013	3.968	4.166	3.968	4.125	572,473	+0.16(+3.95%)
Mar 19, 2013	3.993	4.009	3.960	3.968	301,096	-0.04(-1.03%)
Mar 18, 2013	4.001	4.059	3.943	4.009	414,181	-0.03(-0.82%)
Mar 15, 2013	4.001	4.050	3.902	4.042	548,904	+0.04(+1.03%)
Mar 14, 2013	3.885	4.083	3.877	4.001	723,697	+0.12(+2.97%)
Mar 13, 2013	3.762	3.885	3.753	3.885	267,858	+0.12(+3.06%)
Mar 12, 2013	3.960	3.960	3.737	3.770	487,667	-0.16(-4.19%)
Mar 11, 2013	3.836	4.042	3.737	3.935	938,320	+0.12(+3.02%)
Mar 08, 2013	3.638	3.852	3.638	3.819	797,504	+0.18(+4.99%)
Mar 07, 2013	3.440	3.687	3.423	3.638	1,121,080	+0.19(+5.50%)
Mar 06, 2013	3.316	3.465	3.308	3.448	674,457	+0.14(+4.24%)
Mar 05, 2013	3.225	3.341	3.217	3.308	518,695	+0.07(+2.04%)
Mar 04, 2013	3.250	3.250	3.184	3.242	458,900	+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.