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 (%)
Nov 30, 2009	5.466	5.549	5.395	5.472	94,306	-0.01(-0.12%)
Nov 27, 2009	5.530	5.594	5.376	5.479	77,189	-0.26(-4.48%)
Nov 25, 2009	5.717	5.845	5.659	5.736	80,429	-0.01(-0.11%)
Nov 24, 2009	5.659	5.742	5.530	5.742	117,118	-0.06(-1.11%)
Nov 23, 2009	5.987	6.199	5.723	5.807	152,319	-0.12(-2.06%)
Nov 20, 2009	5.910	5.948	5.730	5.929	105,151	+0.11(+1.88%)
Nov 19, 2009	6.025	6.038	5.440	5.820	459,514	-0.23(-3.72%)
Nov 18, 2009	5.832	6.102	5.730	6.045	211,251	+0.22(+3.75%)
Nov 17, 2009	5.929	6.006	5.652	5.826	171,375	-0.06(-1.09%)
Nov 16, 2009	5.672	5.980	5.607	5.890	295,673	+0.37(+6.76%)
Nov 13, 2009	5.376	5.524	5.369	5.517	93,513	+0.08(+1.42%)
Nov 12, 2009	5.511	5.614	5.337	5.440	188,798	-0.05(-0.94%)
Nov 11, 2009	5.292	5.498	5.292	5.492	274,248	+0.27(+5.17%)
Nov 10, 2009	4.810	5.234	4.810	5.222	230,110	+0.42(+8.85%)
Nov 09, 2009	4.566	4.861	4.566	4.797	197,069	+0.26(+5.67%)
Nov 06, 2009	4.546	4.637	4.514	4.540	149,020	+0.00(+0.00%)
Nov 05, 2009	4.501	4.540	4.469	4.540	157,483	+0.09(+2.02%)
Nov 04, 2009	4.604	4.604	4.212	4.450	351,465	-0.12(-2.67%)
Nov 03, 2009	4.366	4.572	4.315	4.572	119,707	+0.11(+2.45%)

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.