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 (%)
Jul 31, 2017	2.136	2.338	2.092	2.268	830,863	+0.13(+6.17%)
Jul 28, 2017	2.074	2.215	2.073	2.136	222,039	+0.02(+0.83%)
Jul 27, 2017	2.241	2.259	1.986	2.118	837,554	-0.14(-6.23%)
Jul 26, 2017	2.320	2.320	2.197	2.259	311,878	-0.05(-2.28%)
Jul 25, 2017	2.189	2.347	2.189	2.312	453,523	+0.12(+5.62%)
Jul 24, 2017	2.189	2.215	2.149	2.189	418,684	-0.02(-0.80%)
Jul 21, 2017	2.197	2.268	2.145	2.206	461,748	+0.03(+1.21%)
Jul 20, 2017	2.382	2.382	2.153	2.180	826,848	-0.19(-8.15%)
Jul 19, 2017	2.338	2.400	2.285	2.373	405,429	+0.05(+2.27%)
Jul 18, 2017	2.400	2.408	2.277	2.320	819,409	-0.08(-3.30%)
Jul 17, 2017	2.347	2.417	2.347	2.400	535,385	+0.03(+1.11%)
Jul 14, 2017	2.391	2.408	2.303	2.373	752,622	+0.00(+0.00%)
Jul 13, 2017	2.268	2.417	2.241	2.373	1,112,124	+0.15(+6.72%)
Jul 12, 2017	2.180	2.241	2.136	2.224	1,115,404	+0.08(+3.69%)
Jul 11, 2017	2.083	2.197	2.066	2.145	625,647	+0.06(+2.95%)
Jul 10, 2017	2.039	2.153	2.029	2.083	344,687	+0.04(+1.72%)
Jul 07, 2017	2.030	2.057	1.978	2.048	345,079	+0.03(+1.30%)
Jul 06, 2017	2.110	2.110	2.013	2.022	455,828	-0.11(-5.35%)
Jul 05, 2017	2.153	2.171	2.048	2.136	665,714	-0.04(-1.62%)

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.