Indicators

Safe Bulkers Inc (NY: SB )

5.670 +0.030 (+0.53%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	2.882	2.934	2.878	2.908	214,342	-0.02(-0.60%)
May 28, 2015	2.908	2.934	2.838	2.926	199,568	-0.02(-0.59%)
May 27, 2015	2.969	2.996	2.926	2.943	228,539	-0.04(-1.46%)
May 26, 2015	3.057	3.179	2.987	2.987	322,609	-0.10(-3.39%)
May 22, 2015	3.127	3.092	3.092	3.092	367,554	-0.04(-1.39%)
May 21, 2015	2.987	3.170	2.971	3.135	377,231	+0.13(+4.36%)
May 20, 2015	3.022	3.048	2.978	3.004	128,368	-0.03(-0.86%)
May 19, 2015	3.057	3.065	2.969	3.030	266,353	-0.03(-1.14%)
May 18, 2015	3.188	3.240	3.013	3.065	455,069	-0.17(-5.39%)
May 15, 2015	3.223	3.275	3.083	3.240	219,834	+0.03(+0.82%)
May 14, 2015	3.301	3.380	3.170	3.214	439,078	-0.09(-2.65%)
May 13, 2015	3.310	3.354	3.253	3.301	346,467	+0.05(+1.61%)
May 12, 2015	3.170	3.258	3.048	3.249	293,109	+0.08(+2.48%)
May 11, 2015	3.214	3.231	3.127	3.170	269,738	-0.03(-1.09%)
May 08, 2015	3.074	3.231	3.039	3.205	425,139	+0.15(+4.86%)
May 07, 2015	2.987	3.100	2.987	3.057	428,884	-0.05(-1.69%)
May 06, 2015	3.205	3.205	3.057	3.109	406,953	-0.07(-2.20%)
May 05, 2015	3.109	3.188	3.100	3.179	270,120	+0.08(+2.54%)
May 04, 2015	3.100	3.214	3.092	3.100	234,914	-0.02(-0.56%)

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.