Indicators

Safe Bulkers Inc (NY: SB )

5.730 -0.180 (-3.05%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	1.354	1.398	1.354	1.371	451,326	+0.02(+1.30%)
Jun 27, 2019	1.327	1.380	1.318	1.354	331,355	+0.03(+1.99%)
Jun 26, 2019	1.283	1.327	1.283	1.327	330,586	+0.04(+3.42%)
Jun 25, 2019	1.274	1.310	1.274	1.283	147,019	+0.00(+0.00%)
Jun 24, 2019	1.248	1.300	1.248	1.283	110,577	+0.03(+2.10%)
Jun 21, 2019	1.257	1.318	1.248	1.257	487,163	-0.02(-1.38%)
Jun 20, 2019	1.310	1.327	1.274	1.274	145,107	+0.00(+0.00%)
Jun 19, 2019	1.231	1.310	1.231	1.274	151,054	+0.04(+3.57%)
Jun 18, 2019	1.213	1.274	1.213	1.231	162,486	+0.02(+1.45%)
Jun 17, 2019	1.231	1.266	1.204	1.213	145,401	-0.02(-1.43%)
Jun 14, 2019	1.239	1.274	1.204	1.231	197,049	-0.01(-0.71%)
Jun 13, 2019	1.239	1.266	1.219	1.239	156,676	+0.03(+2.17%)
Jun 12, 2019	1.248	1.248	1.195	1.213	390,603	-0.04(-3.50%)
Jun 11, 2019	1.257	1.278	1.231	1.257	163,658	+0.01(+0.70%)
Jun 10, 2019	1.310	1.336	1.231	1.248	258,934	-0.06(-4.70%)
Jun 07, 2019	1.301	1.327	1.231	1.310	226,175	+0.06(+4.93%)
Jun 06, 2019	1.231	1.257	1.195	1.248	265,645	+0.01(+0.71%)
Jun 05, 2019	1.222	1.266	1.187	1.239	208,437	+0.01(+0.71%)
Jun 04, 2019	1.231	1.266	1.195	1.231	588,486	+0.01(+0.72%)

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.