Indicators

Safe Bulkers Inc (NY: SB )

4.840 -0.100 (-2.02%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	1.035	1.044	1.027	1.044	227,354	+0.02(+1.69%)
Nov 27, 2020	1.018	1.027	1.001	1.027	179,396	+0.03(+2.61%)
Nov 25, 2020	1.018	1.018	0.9659	1.001	165,720	+0.00(+0.00%)
Nov 24, 2020	0.9920	1.027	0.9485	1.001	418,034	+0.03(+3.60%)
Nov 23, 2020	0.9398	0.9920	0.9311	0.9659	277,525	+0.03(+3.74%)
Nov 20, 2020	0.9049	0.9311	0.9049	0.9311	105,730	+0.01(+0.94%)
Nov 19, 2020	0.8788	0.9223	0.8701	0.9223	174,196	+0.03(+3.92%)
Nov 18, 2020	0.9136	0.9223	0.8788	0.8875	102,974	+0.00(+0.00%)
Nov 17, 2020	0.9049	0.9136	0.8875	0.8875	118,907	-0.03(-2.86%)
Nov 16, 2020	0.8962	0.9136	0.8701	0.9136	206,649	+0.04(+5.00%)
Nov 13, 2020	0.8788	0.9049	0.8536	0.8701	188,705	-0.02(-1.96%)
Nov 12, 2020	0.9136	0.9223	0.8614	0.8875	277,313	+0.03(+4.08%)
Nov 11, 2020	0.9136	0.9311	0.8266	0.8527	317,045	-0.05(-5.77%)
Nov 10, 2020	0.8875	0.9136	0.8684	0.9049	159,986	+0.03(+4.00%)
Nov 09, 2020	0.8701	0.8875	0.8353	0.8701	371,611	+0.08(+9.47%)
Nov 06, 2020	0.8249	0.8266	0.7657	0.7949	152,848	-0.03(-3.64%)
Nov 05, 2020	0.7396	0.8399	0.7396	0.8249	261,888	+0.07(+9.15%)
Nov 04, 2020	0.7831	0.8092	0.7557	0.7557	151,774	-0.02(-2.15%)
Nov 03, 2020	0.7657	0.8064	0.7570	0.7723	131,922	+0.03(+4.06%)

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.