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 (%)
Jan 29, 2016	0.3147	0.3852	0.3147	0.3852	410,859	+0.05(+15.59%)
Jan 28, 2016	0.3867	0.3936	0.3268	0.3333	299,898	-0.04(-9.63%)
Jan 27, 2016	0.3692	0.3788	0.3543	0.3688	414,638	-0.00(-0.02%)
Jan 26, 2016	0.3516	0.4043	0.3516	0.3689	191,185	+0.01(+2.37%)
Jan 25, 2016	0.4131	0.4131	0.3375	0.3604	312,983	-0.02(-4.07%)
Jan 22, 2016	0.3340	0.3841	0.3163	0.3757	679,831	+0.07(+21.87%)
Jan 21, 2016	0.2952	0.3305	0.2900	0.3083	686,311	+0.04(+15.63%)
Jan 20, 2016	0.3252	0.3339	0.2599	0.2666	1,099,572	-0.04(-14.15%)
Jan 19, 2016	0.3340	0.3502	0.3029	0.3105	747,270	+0.00(+1.61%)
Jan 15, 2016	0.3428	0.3056	0.3056	0.3056	554,060	-0.02(-6.81%)
Jan 14, 2016	0.3094	0.3577	0.3076	0.3279	427,015	+0.03(+10.29%)
Jan 13, 2016	0.3516	0.3867	0.2901	0.2974	666,243	-0.05(-15.13%)
Jan 12, 2016	0.3692	0.3845	0.3180	0.3504	436,756	-0.00(-0.35%)
Jan 11, 2016	0.4131	0.4375	0.3428	0.3516	1,313,900	-0.05(-13.14%)
Jan 08, 2016	0.5274	0.5274	0.4044	0.4048	1,236,795	-0.04(-9.79%)
Jan 07, 2016	0.5889	0.6016	0.4307	0.4487	1,694,030	-0.18(-28.10%)
Jan 06, 2016	0.6592	0.6768	0.6241	0.6241	632,334	-0.04(-5.37%)
Jan 05, 2016	0.6856	0.7017	0.6583	0.6595	291,052	-0.00(-0.37%)

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.