Indicators

Safe Bulkers Inc (NY: SB )

5.470 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	5.730	5.785	5.703	5.751	85,755	-0.02(-0.35%)
Oct 28, 2010	5.785	5.812	5.717	5.771	112,383	-0.01(-0.12%)
Oct 27, 2010	5.764	5.785	5.689	5.778	122,720	+0.07(+1.19%)
Oct 25, 2010	5.717	5.764	5.615	5.710	139,505	-0.01(-0.12%)
Oct 22, 2010	5.662	5.717	5.567	5.717	149,190	+0.12(+2.19%)
Oct 21, 2010	5.649	5.655	5.540	5.594	116,242	-0.03(-0.60%)
Oct 20, 2010	5.526	5.628	5.513	5.628	120,008	+0.12(+2.10%)
Oct 19, 2010	5.547	5.642	5.479	5.513	163,515	-0.10(-1.70%)
Oct 18, 2010	5.581	5.615	5.526	5.608	102,251	+0.06(+1.13%)
Oct 15, 2010	5.594	5.615	5.465	5.545	93,076	+0.01(+0.10%)
Oct 14, 2010	5.601	5.608	5.472	5.540	111,481	-0.05(-0.97%)
Oct 13, 2010	5.547	5.615	5.526	5.594	194,178	+0.05(+0.86%)
Oct 12, 2010	5.547	5.547	5.472	5.547	96,567	-0.01(-0.12%)
Oct 11, 2010	5.574	5.574	5.444	5.553	167,062	+0.01(+0.25%)
Oct 08, 2010	5.540	5.553	5.479	5.540	101,207	+0.00(+0.00%)
Oct 07, 2010	5.547	5.567	5.499	5.540	98,795	-0.01(-0.25%)
Oct 06, 2010	5.547	5.553	5.492	5.553	106,731	+0.01(+0.12%)
Oct 05, 2010	5.513	5.577	5.472	5.547	229,584	+0.09(+1.62%)
Oct 04, 2010	5.438	5.513	5.430	5.458	237,420	+0.04(+0.75%)

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.