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 28, 2011	6.532	6.588	6.292	6.448	249,893	-0.01(-0.11%)
Feb 25, 2011	6.511	6.610	6.425	6.455	172,627	+0.04(+0.55%)
Feb 24, 2011	6.194	6.448	6.187	6.419	178,549	+0.20(+3.17%)
Feb 23, 2011	6.229	6.242	6.060	6.222	223,647	-0.01(-0.11%)
Feb 22, 2011	6.455	6.455	6.201	6.229	300,221	-0.23(-3.49%)
Feb 18, 2011	6.539	6.539	6.356	6.455	151,006	-0.06(-0.87%)
Feb 17, 2011	6.624	6.624	6.462	6.511	153,150	-0.07(-1.07%)
Feb 16, 2011	6.511	6.617	6.497	6.581	162,555	+0.06(+0.97%)
Feb 15, 2011	6.622	6.622	6.483	6.518	293,515	-0.09(-1.36%)
Feb 14, 2011	6.497	6.719	6.497	6.608	402,218	+0.15(+2.25%)
Feb 11, 2011	6.248	6.511	6.241	6.463	379,830	+0.22(+3.56%)
Feb 10, 2011	6.296	6.331	6.116	6.241	378,001	+0.03(+0.56%)
Feb 09, 2011	6.241	6.296	6.102	6.206	420,639	+0.04(+0.67%)
Feb 08, 2011	6.040	6.220	6.040	6.164	148,083	+0.11(+1.83%)
Feb 07, 2011	6.206	6.206	6.040	6.053	193,238	-0.16(-2.57%)
Feb 04, 2011	6.109	6.234	6.067	6.213	189,587	+0.10(+1.70%)
Feb 03, 2011	6.102	6.144	6.019	6.109	183,013	+0.06(+1.03%)
Feb 02, 2011	5.970	6.067	5.954	6.046	146,749	+0.10(+1.63%)

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.