Indicators

Safe Bulkers Inc (NY: SB )

5.475 -0.035 (-0.64%)

Streaming Delayed Price Updated: 2:47 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	5.775	5.803	5.753	5.796	304,606	+0.04(+0.74%)
Apr 28, 2011	5.832	5.853	5.746	5.753	297,786	-0.08(-1.34%)
Apr 27, 2011	5.775	5.832	5.725	5.832	529,922	-0.07(-1.20%)
Apr 26, 2011	5.803	5.917	5.803	5.903	491,738	+0.09(+1.59%)
Apr 25, 2011	5.824	5.832	5.796	5.810	319,456	-0.04(-0.73%)
Apr 21, 2011	5.903	5.917	5.846	5.853	365,243	-0.05(-0.84%)
Apr 20, 2011	5.853	5.938	5.832	5.903	524,538	+0.04(+0.61%)
Apr 19, 2011	5.832	5.867	5.796	5.867	508,547	+0.06(+0.98%)
Apr 18, 2011	5.874	5.903	5.704	5.810	502,944	-0.10(-1.68%)
Apr 15, 2011	5.903	5.938	5.867	5.910	507,092	+0.01(+0.12%)
Apr 14, 2011	5.938	5.938	5.867	5.903	739,689	-0.04(-0.60%)
Apr 13, 2011	5.952	5.960	5.903	5.938	1,243,386	+0.04(+0.60%)
Apr 12, 2011	5.952	5.960	5.867	5.903	4,186,158	-0.68(-10.37%)
Apr 11, 2011	6.721	6.742	6.536	6.585	126,544	-0.09(-1.38%)
Apr 08, 2011	6.799	6.806	6.649	6.678	108,024	-0.06(-0.84%)
Apr 07, 2011	6.692	6.792	6.692	6.735	94,944	+0.02(+0.32%)
Apr 06, 2011	6.735	6.955	6.664	6.713	234,614	-0.01(-0.21%)
Apr 05, 2011	6.756	6.820	6.713	6.728	170,841	-0.04(-0.63%)
Apr 04, 2011	6.649	6.820	6.649	6.770	210,482	+0.17(+2.59%)

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.