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 (%)
Jul 29, 2011	5.243	5.243	5.135	5.157	155,738	-0.09(-1.64%)
Jul 28, 2011	5.243	5.293	5.236	5.243	244,888	+0.09(+1.81%)
Jul 27, 2011	5.207	5.300	5.135	5.149	253,517	-0.06(-1.24%)
Jul 26, 2011	5.207	5.228	5.135	5.214	192,499	-0.01(-0.27%)
Jul 25, 2011	5.185	5.271	5.049	5.228	320,751	+0.05(+0.97%)
Jul 22, 2011	5.278	5.278	5.135	5.178	597,239	-0.22(-3.99%)
Jul 21, 2011	5.465	5.515	5.322	5.394	426,885	-0.06(-1.18%)
Jul 20, 2011	5.516	5.638	5.444	5.458	99,592	-0.05(-0.91%)
Jul 19, 2011	5.401	5.519	5.401	5.508	124,158	+0.14(+2.54%)
Jul 18, 2011	5.480	5.480	5.329	5.372	239,224	-0.15(-2.73%)
Jul 15, 2011	5.602	5.616	5.453	5.523	144,690	-0.03(-0.52%)
Jul 14, 2011	5.566	5.623	5.458	5.552	147,222	+0.02(+0.39%)
Jul 13, 2011	5.473	5.566	5.473	5.530	113,606	+0.05(+0.92%)
Jul 12, 2011	5.458	5.509	5.437	5.480	132,783	-0.01(-0.26%)
Jul 11, 2011	5.602	5.602	5.473	5.494	156,027	-0.18(-3.16%)
Jul 08, 2011	5.595	5.674	5.544	5.674	239,122	-0.01(-0.25%)
Jul 07, 2011	5.580	5.695	5.523	5.688	323,988	+0.17(+3.13%)
Jul 06, 2011	5.451	5.552	5.401	5.516	90,232	+0.04(+0.66%)
Jul 05, 2011	5.552	5.552	5.394	5.480	136,259	-0.05(-0.91%)

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.