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 (%)
Jun 28, 2019	1.354	1.398	1.354	1.372	451,186	+0.02(+1.30%)
Jun 27, 2019	1.328	1.380	1.319	1.354	331,253	+0.03(+1.99%)
Jun 26, 2019	1.284	1.328	1.284	1.328	330,484	+0.04(+3.42%)
Jun 25, 2019	1.275	1.310	1.275	1.284	146,973	+0.00(+0.00%)
Jun 24, 2019	1.249	1.300	1.249	1.284	110,543	+0.03(+2.10%)
Jun 21, 2019	1.257	1.319	1.249	1.257	487,013	-0.02(-1.38%)
Jun 20, 2019	1.310	1.328	1.275	1.275	145,062	+0.00(+0.00%)
Jun 19, 2019	1.231	1.310	1.231	1.275	151,008	+0.04(+3.57%)
Jun 18, 2019	1.213	1.275	1.213	1.231	162,436	+0.02(+1.45%)
Jun 17, 2019	1.231	1.266	1.205	1.213	145,356	-0.02(-1.43%)
Jun 14, 2019	1.240	1.275	1.205	1.231	196,988	-0.01(-0.71%)
Jun 13, 2019	1.240	1.266	1.219	1.240	156,627	+0.03(+2.17%)
Jun 12, 2019	1.249	1.249	1.196	1.213	390,482	-0.04(-3.50%)
Jun 11, 2019	1.257	1.278	1.231	1.257	163,607	+0.01(+0.70%)
Jun 10, 2019	1.310	1.336	1.231	1.249	258,853	-0.06(-4.70%)
Jun 07, 2019	1.301	1.328	1.231	1.310	226,105	+0.06(+4.93%)
Jun 06, 2019	1.231	1.257	1.196	1.249	265,563	+0.01(+0.71%)
Jun 05, 2019	1.222	1.266	1.187	1.240	208,372	+0.01(+0.71%)
Jun 04, 2019	1.231	1.266	1.196	1.231	588,304	+0.01(+0.72%)

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.