Indicators

Safe Bulkers Inc (NY: SB )

6.130 -0.160 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	6.526	6.628	6.476	6.586	190,518	+0.13(+1.96%)
Nov 27, 2013	6.332	6.577	6.332	6.459	269,460	+0.13(+2.00%)
Nov 26, 2013	6.433	6.433	6.298	6.332	207,261	-0.12(-1.83%)
Nov 25, 2013	6.357	6.467	6.324	6.450	353,699	+0.05(+0.79%)
Nov 22, 2013	6.400	6.500	6.374	6.400	213,916	+0.01(+0.13%)
Nov 21, 2013	6.349	6.526	6.349	6.391	253,816	+0.06(+0.93%)
Nov 20, 2013	6.357	6.510	6.332	6.332	373,354	-0.04(-0.66%)
Nov 19, 2013	6.374	6.492	6.357	6.374	547,494	-0.04(-0.65%)
Nov 18, 2013	6.542	6.542	6.342	6.416	576,213	-0.13(-1.92%)
Nov 15, 2013	6.441	6.559	6.357	6.542	495,713	+0.16(+2.50%)
Nov 14, 2013	6.391	6.534	6.332	6.383	700,393	-0.45(-6.63%)
Nov 12, 2013	6.919	7.003	6.752	6.836	427,534	-0.15(-2.16%)
Nov 11, 2013	6.978	7.045	6.777	6.987	358,993	+0.01(+0.12%)
Nov 08, 2013	6.911	7.091	6.911	6.978	326,877	+0.07(+0.97%)
Nov 07, 2013	6.903	7.003	6.777	6.911	374,541	+0.03(+0.37%)
Nov 06, 2013	7.070	7.137	6.802	6.886	559,496	-0.19(-2.73%)
Nov 05, 2013	7.339	7.548	6.928	7.079	1,258,131	+0.42(+6.30%)
Nov 04, 2013	6.559	6.919	6.559	6.659	1,252,360	+0.17(+2.58%)

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.