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 (%)
Jun 30, 2011	5.501	5.516	5.429	5.473	92,262	+0.00(+0.00%)
Jun 29, 2011	5.458	5.487	5.394	5.473	103,749	+0.06(+1.20%)
Jun 28, 2011	5.422	5.429	5.358	5.408	107,392	+0.01(+0.27%)
Jun 27, 2011	5.386	5.402	5.329	5.394	127,624	+0.04(+0.81%)
Jun 24, 2011	5.444	5.479	5.304	5.350	124,399	-0.07(-1.32%)
Jun 23, 2011	5.379	5.444	5.271	5.422	146,942	-0.02(-0.40%)
Jun 22, 2011	5.379	5.530	5.379	5.444	208,517	+0.02(+0.40%)
Jun 21, 2011	5.279	5.444	5.243	5.422	249,255	+0.19(+3.57%)
Jun 20, 2011	5.250	5.257	5.207	5.236	198,386	+0.14(+2.82%)
Jun 17, 2011	5.149	5.236	5.042	5.092	303,234	-0.03(-0.56%)
Jun 16, 2011	5.056	5.207	5.056	5.121	283,958	+0.03(+0.56%)
Jun 15, 2011	5.099	5.171	5.063	5.092	204,273	-0.07(-1.39%)
Jun 14, 2011	5.113	5.200	5.099	5.164	371,822	+0.11(+2.28%)
Jun 13, 2011	5.128	5.200	5.006	5.049	306,099	-0.09(-1.68%)
Jun 10, 2011	5.135	5.171	5.070	5.135	434,521	-0.05(-0.97%)
Jun 09, 2011	5.121	5.200	5.085	5.185	371,080	+0.10(+1.98%)
Jun 08, 2011	5.221	5.242	5.034	5.085	422,364	-0.16(-3.01%)
Jun 07, 2011	5.350	5.386	5.207	5.243	285,658	-0.10(-1.86%)
Jun 06, 2011	5.580	5.580	5.286	5.342	313,077	-0.19(-3.40%)

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.