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 (%)
May 29, 2020	0.8790	0.9229	0.8438	0.8965	323,562	+0.03(+3.05%)
May 28, 2020	0.8790	0.9141	0.8399	0.8700	361,772	+0.01(+0.64%)
May 27, 2020	0.8610	0.9053	0.8350	0.8645	436,782	+0.02(+2.51%)
May 26, 2020	0.8614	0.8614	0.8246	0.8433	272,423	+0.01(+0.75%)
May 22, 2020	0.8156	0.8370	0.7999	0.8370	205,355	+0.03(+4.29%)
May 21, 2020	0.8174	0.8548	0.7925	0.8026	339,758	-0.02(-1.96%)
May 20, 2020	0.8614	0.8706	0.7847	0.8187	425,126	+0.01(+1.60%)
May 19, 2020	0.8382	0.8664	0.7912	0.8057	242,144	-0.02(-2.48%)
May 18, 2020	0.7594	0.8789	0.7556	0.8262	772,806	+0.07(+9.32%)
May 15, 2020	0.7555	0.7647	0.7208	0.7558	409,913	+0.01(+1.86%)
May 14, 2020	0.7814	0.7845	0.7295	0.7420	583,679	-0.02(-2.63%)
May 13, 2020	0.7647	0.8175	0.7559	0.7621	376,593	-0.01(-1.11%)
May 12, 2020	0.8420	0.8420	0.7658	0.7706	338,707	-0.05(-5.73%)
May 11, 2020	0.8739	0.8789	0.8086	0.8174	335,015	-0.04(-5.17%)
May 08, 2020	0.8707	0.8798	0.8459	0.8620	254,503	+0.02(+1.98%)
May 07, 2020	0.8614	0.8805	0.8303	0.8453	289,291	+0.01(+1.55%)
May 06, 2020	0.9141	0.9229	0.8324	0.8324	186,192	-0.06(-6.24%)
May 05, 2020	0.9317	0.9405	0.8878	0.8878	144,967	-0.03(-2.88%)
May 04, 2020	0.8790	0.9405	0.8790	0.9141	208,715	+0.03(+2.97%)

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.