Indicators

Safe Bulkers Inc (NY: SB )

5.730 -0.180 (-3.05%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	1.354	1.363	1.319	1.319	246,676	-0.04(-3.23%)
Feb 27, 2019	1.372	1.380	1.319	1.363	464,520	+0.00(+0.00%)
Feb 26, 2019	1.363	1.385	1.275	1.363	526,346	+0.02(+1.31%)
Feb 25, 2019	1.292	1.363	1.292	1.345	1,014,994	+0.10(+7.75%)
Feb 22, 2019	1.292	1.292	1.213	1.249	486,216	-0.03(-2.07%)
Feb 21, 2019	1.354	1.372	1.255	1.275	619,935	-0.05(-3.97%)
Feb 20, 2019	1.477	1.495	1.319	1.328	922,476	-0.15(-10.12%)
Feb 19, 2019	1.424	1.495	1.424	1.477	770,714	+0.07(+5.00%)
Feb 15, 2019	1.416	1.433	1.398	1.407	342,455	-0.01(-0.62%)
Feb 14, 2019	1.389	1.442	1.389	1.416	216,419	+0.01(+0.62%)
Feb 13, 2019	1.424	1.451	1.380	1.407	223,723	-0.01(-0.62%)
Feb 12, 2019	1.380	1.435	1.377	1.416	317,800	+0.04(+3.20%)
Feb 11, 2019	1.380	1.407	1.354	1.372	243,530	+0.01(+0.64%)
Feb 08, 2019	1.336	1.380	1.319	1.363	401,370	+0.02(+1.31%)
Feb 07, 2019	1.398	1.407	1.328	1.345	307,332	-0.09(-6.14%)
Feb 06, 2019	1.424	1.451	1.372	1.433	214,857	+0.02(+1.24%)
Feb 05, 2019	1.416	1.486	1.398	1.416	587,809	+0.01(+0.62%)
Feb 04, 2019	1.416	1.433	1.389	1.407	475,894	-0.02(-1.23%)

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.