Indicators

Safe Bulkers Inc (NY: SB )

6.020 -0.110 (-1.79%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	1.389	1.873	1.380	1.530	2,166,082	+0.07(+4.82%)
Jan 28, 2021	1.442	1.477	1.424	1.460	221,149	+0.02(+1.22%)
Jan 27, 2021	1.451	1.468	1.380	1.442	686,698	-0.07(-4.65%)
Jan 26, 2021	1.521	1.521	1.451	1.512	252,523	-0.01(-0.58%)
Jan 25, 2021	1.565	1.565	1.416	1.521	356,950	-0.09(-5.46%)
Jan 22, 2021	1.565	1.609	1.477	1.609	484,055	+0.00(+0.00%)
Jan 21, 2021	1.609	1.644	1.547	1.609	305,243	+0.00(+0.00%)
Jan 20, 2021	1.609	1.644	1.556	1.609	300,076	-0.02(-1.08%)
Jan 19, 2021	1.600	1.662	1.583	1.627	392,964	+0.03(+1.65%)
Jan 15, 2021	1.671	1.741	1.591	1.600	740,414	-0.09(-5.21%)
Jan 14, 2021	1.521	1.750	1.512	1.688	975,559	+0.15(+9.71%)
Jan 13, 2021	1.583	1.583	1.477	1.539	440,970	-0.04(-2.78%)
Jan 12, 2021	1.477	1.583	1.468	1.583	987,675	+0.11(+7.14%)
Jan 11, 2021	1.495	1.565	1.408	1.477	991,821	-0.05(-3.45%)
Jan 08, 2021	1.328	1.530	1.328	1.530	913,405	+0.20(+15.23%)
Jan 07, 2021	1.196	1.372	1.187	1.328	903,210	+0.11(+9.42%)
Jan 06, 2021	1.213	1.240	1.161	1.213	418,381	+0.02(+1.47%)
Jan 05, 2021	1.205	1.231	1.187	1.196	571,589	+0.01(+0.74%)

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.