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 (%)
Feb 26, 2010	5.239	5.324	5.174	5.233	82,681	-0.03(-0.62%)
Feb 25, 2010	5.174	5.324	5.174	5.266	60,924	+0.10(+2.03%)
Feb 24, 2010	5.233	5.252	5.121	5.161	158,393	-0.09(-1.62%)
Feb 23, 2010	5.311	5.351	5.233	5.246	36,748	-0.10(-1.84%)
Feb 22, 2010	5.370	5.403	5.331	5.344	60,572	+0.01(+0.12%)
Feb 19, 2010	5.324	5.370	5.239	5.338	49,382	+0.04(+0.74%)
Feb 18, 2010	5.318	5.390	5.220	5.298	60,334	-0.07(-1.22%)
Feb 17, 2010	5.259	5.370	5.220	5.364	120,388	+0.13(+2.50%)
Feb 16, 2010	5.271	5.303	5.143	5.233	119,795	-0.01(-0.12%)
Feb 12, 2010	5.130	5.239	5.239	5.239	52,889	-0.02(-0.37%)
Feb 11, 2010	5.258	5.393	5.123	5.258	100,414	-0.01(-0.12%)
Feb 10, 2010	5.368	5.368	5.085	5.265	83,592	-0.02(-0.36%)
Feb 09, 2010	5.400	5.400	5.213	5.284	28,630	-0.01(-0.24%)
Feb 08, 2010	5.188	5.361	5.188	5.297	64,256	+0.04(+0.86%)
Feb 05, 2010	5.085	5.258	4.892	5.252	94,792	+0.17(+3.42%)
Feb 04, 2010	5.181	5.271	4.982	5.078	104,639	-0.19(-3.66%)
Feb 03, 2010	5.516	5.516	5.271	5.271	59,538	-0.22(-3.98%)
Feb 02, 2010	5.361	5.490	5.181	5.490	78,143	+0.17(+3.26%)

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.