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, 2020	1.046	1.055	1.037	1.055	225,071	+0.02(+1.69%)
Nov 27, 2020	1.028	1.037	1.011	1.037	177,595	+0.03(+2.61%)
Nov 25, 2020	1.028	1.028	0.9757	1.011	164,056	+0.00(+0.00%)
Nov 24, 2020	1.002	1.037	0.9581	1.011	413,837	+0.04(+3.60%)
Nov 23, 2020	0.9493	1.002	0.9405	0.9757	274,738	+0.04(+3.74%)
Nov 20, 2020	0.9141	0.9405	0.9141	0.9405	104,668	+0.01(+0.94%)
Nov 19, 2020	0.8878	0.9317	0.8790	0.9317	172,447	+0.04(+3.92%)
Nov 18, 2020	0.9229	0.9317	0.8878	0.8965	101,940	+0.00(+0.00%)
Nov 17, 2020	0.9141	0.9229	0.8965	0.8965	117,713	-0.03(-2.86%)
Nov 16, 2020	0.9053	0.9229	0.8790	0.9229	204,574	+0.04(+5.00%)
Nov 13, 2020	0.8878	0.9141	0.8623	0.8790	186,810	-0.02(-1.96%)
Nov 12, 2020	0.9229	0.9317	0.8702	0.8965	274,529	+0.04(+4.08%)
Nov 11, 2020	0.9229	0.9405	0.8350	0.8614	313,862	-0.05(-5.77%)
Nov 10, 2020	0.8965	0.9229	0.8772	0.9141	158,380	+0.04(+4.00%)
Nov 09, 2020	0.8790	0.8965	0.8438	0.8790	367,880	+0.08(+9.47%)
Nov 06, 2020	0.8333	0.8350	0.7735	0.8029	151,314	-0.03(-3.64%)
Nov 05, 2020	0.7471	0.8485	0.7471	0.8333	259,259	+0.07(+9.15%)
Nov 04, 2020	0.7911	0.8174	0.7634	0.7634	150,250	-0.02(-2.15%)
Nov 03, 2020	0.7735	0.8145	0.7647	0.7802	130,597	+0.03(+4.06%)

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.