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 29, 2022	3.501	3.537	3.389	3.465	1,066,631	-0.07(-2.03%)
Jul 28, 2022	3.591	3.627	3.483	3.537	1,136,286	+0.14(+4.23%)
Jul 27, 2022	3.286	3.394	3.277	3.394	755,074	+0.11(+3.28%)
Jul 26, 2022	3.286	3.331	3.268	3.286	763,067	+0.00(+0.00%)
Jul 25, 2022	3.232	3.304	3.205	3.286	748,636	+0.07(+2.23%)
Jul 22, 2022	3.331	3.340	3.187	3.214	667,519	-0.08(-2.45%)
Jul 21, 2022	3.331	3.331	3.205	3.295	733,471	+0.02(+0.55%)
Jul 20, 2022	3.232	3.286	3.183	3.277	967,238	+0.05(+1.67%)
Jul 19, 2022	3.124	3.241	3.124	3.223	680,663	+0.13(+4.06%)
Jul 18, 2022	3.079	3.183	3.079	3.097	831,225	+0.07(+2.37%)
Jul 15, 2022	2.972	3.034	2.915	3.025	1,017,689	+0.12(+4.01%)
Jul 14, 2022	2.837	2.909	2.810	2.909	957,801	+0.00(+0.00%)
Jul 13, 2022	2.855	2.925	2.801	2.909	1,063,412	+0.03(+0.93%)
Jul 12, 2022	2.927	2.945	2.855	2.882	1,250,345	-0.07(-2.43%)
Jul 11, 2022	3.007	3.007	2.918	2.954	766,440	-0.07(-2.37%)
Jul 08, 2022	3.079	3.115	2.954	3.025	1,158,372	-0.09(-2.88%)
Jul 07, 2022	3.097	3.192	3.025	3.115	1,514,715	+0.10(+3.27%)
Jul 06, 2022	3.196	3.196	2.904	3.016	1,692,103	-0.22(-6.67%)
Jul 05, 2022	3.214	3.250	3.125	3.232	1,276,872	-0.04(-1.37%)

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.