Indicators

Safe Bulkers Inc (NY: SB )

6.290 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	1.565	1.600	1.485	1.538	483,424	-0.03(-1.69%)
Sep 27, 2019	1.600	1.626	1.538	1.565	288,748	-0.03(-1.66%)
Sep 26, 2019	1.670	1.670	1.591	1.591	307,930	-0.09(-5.24%)
Sep 25, 2019	1.705	1.714	1.670	1.679	207,998	-0.02(-1.04%)
Sep 24, 2019	1.696	1.723	1.661	1.696	178,559	+0.00(+0.00%)
Sep 23, 2019	1.688	1.714	1.626	1.696	346,514	-0.03(-1.53%)
Sep 20, 2019	1.749	1.776	1.714	1.723	295,233	-0.04(-2.00%)
Sep 19, 2019	1.758	1.846	1.749	1.758	588,114	+0.00(+0.00%)
Sep 18, 2019	1.749	1.802	1.723	1.758	283,295	+0.01(+0.50%)
Sep 17, 2019	1.767	1.837	1.749	1.749	410,257	-0.05(-2.93%)
Sep 16, 2019	1.934	1.969	1.782	1.802	411,161	-0.11(-5.96%)
Sep 13, 2019	1.916	1.934	1.896	1.916	344,496	+0.02(+0.93%)
Sep 12, 2019	1.863	1.907	1.802	1.899	502,755	+0.05(+2.86%)
Sep 11, 2019	1.828	1.855	1.776	1.846	232,555	+0.03(+1.45%)
Sep 10, 2019	1.828	1.890	1.793	1.819	420,702	-0.01(-0.48%)
Sep 09, 2019	1.802	1.837	1.784	1.828	401,815	+0.03(+1.46%)
Sep 06, 2019	1.819	1.855	1.758	1.802	290,113	-0.01(-0.49%)
Sep 05, 2019	1.828	1.863	1.758	1.811	385,304	+0.01(+0.49%)
Sep 04, 2019	1.679	1.802	1.635	1.802	1,010,894	-0.08(-4.21%)

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.