Indicators

Safe Bulkers Inc (NY: SB )

5.580 UNCHANGED

Streaming Delayed Price Updated: 1:26 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	4.885	4.875	4.870	4.915	868,258	+0.00(+0.00%)
Mar 27, 2024	4.964	4.974	4.855	4.915	1,134,312	-0.02(-0.40%)
Mar 26, 2024	4.934	5.004	4.915	4.934	957,141	+0.00(+0.00%)
Mar 25, 2024	5.033	5.051	4.934	4.934	507,668	-0.14(-2.73%)
Mar 22, 2024	5.053	5.083	5.014	5.073	575,076	-0.01(-0.19%)
Mar 21, 2024	5.023	5.103	4.994	5.083	721,840	+0.10(+1.99%)
Mar 20, 2024	4.865	4.994	4.815	4.984	846,575	+0.06(+1.21%)
Mar 19, 2024	4.964	4.969	4.915	4.924	557,607	-0.06(-1.19%)
Mar 18, 2024	4.905	4.994	4.867	4.984	559,952	+0.07(+1.41%)
Mar 15, 2024	4.875	4.964	4.875	4.915	1,383,380	+0.03(+0.61%)
Mar 14, 2024	4.905	4.924	4.766	4.885	962,876	-0.07(-1.40%)
Mar 13, 2024	5.023	5.023	4.919	4.954	952,709	-0.04(-0.79%)
Mar 12, 2024	4.915	5.023	4.888	4.994	994,292	+0.08(+1.61%)
Mar 11, 2024	4.895	4.954	4.815	4.915	3,117,374	+0.00(+0.00%)
Mar 08, 2024	4.806	4.954	4.788	4.915	1,247,832	+0.05(+1.02%)
Mar 07, 2024	4.726	4.865	4.706	4.865	1,281,151	+0.18(+3.81%)
Mar 06, 2024	4.588	4.726	4.558	4.687	1,361,745	+0.13(+2.83%)
Mar 05, 2024	4.498	4.647	4.498	4.558	1,065,567	+0.04(+0.88%)
Mar 04, 2024	4.647	4.667	4.508	4.518	938,942	-0.15(-3.18%)

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.