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, 2015	1.292	1.292	1.178	1.195	408,985	-0.06(-4.90%)
Nov 27, 2015	1.134	1.274	1.125	1.257	201,097	+0.14(+12.60%)
Nov 25, 2015	1.371	1.116	1.116	1.116	1,287,423	+0.02(+1.60%)
Nov 24, 2015	1.107	1.160	1.081	1.099	611,379	+0.02(+1.63%)
Nov 23, 2015	1.064	1.195	1.055	1.081	592,381	+0.00(+0.00%)
Nov 20, 2015	1.274	1.336	1.037	1.081	607,955	-0.17(-13.38%)
Nov 19, 2015	1.266	1.354	1.189	1.248	809,305	-0.06(-4.70%)
Nov 18, 2015	1.547	1.556	1.301	1.310	634,698	-0.23(-14.86%)
Nov 17, 2015	1.784	1.784	1.538	1.538	745,930	-0.23(-12.94%)
Nov 16, 2015	1.758	1.784	1.740	1.767	631,746	-0.04(-2.43%)
Nov 13, 2015	1.723	1.837	1.723	1.811	482,562	+0.04(+2.49%)
Nov 12, 2015	1.784	1.789	1.740	1.767	364,243	+0.01(+0.50%)
Nov 11, 2015	1.907	1.943	1.745	1.758	1,121,813	-0.21(-10.71%)
Nov 10, 2015	2.285	2.444	1.902	1.969	1,678,785	-0.68(-25.58%)
Nov 09, 2015	2.707	2.751	2.646	2.646	271,000	-0.09(-3.22%)
Nov 06, 2015	2.698	2.742	2.698	2.734	138,030	+0.03(+0.97%)
Nov 05, 2015	2.742	2.742	2.698	2.707	234,531	-0.04(-1.60%)
Nov 04, 2015	2.690	2.751	2.672	2.751	138,314	+0.04(+1.29%)
Nov 03, 2015	2.725	2.760	2.672	2.716	236,002	-0.02(-0.64%)

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.