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 (%)
Jan 31, 2023	2.972	3.056	2.945	3.046	1,017,349	+0.12(+4.11%)
Jan 30, 2023	2.954	3.028	2.926	2.926	999,030	-0.06(-2.17%)
Jan 27, 2023	2.945	2.991	2.945	2.991	579,453	+0.05(+1.57%)
Jan 26, 2023	2.945	2.961	2.852	2.945	584,441	+0.03(+0.95%)
Jan 25, 2023	2.889	2.926	2.847	2.917	733,397	+0.00(+0.00%)
Jan 24, 2023	2.945	2.945	2.880	2.917	465,740	+0.02(+0.64%)
Jan 23, 2023	2.954	3.014	2.870	2.898	1,286,717	-0.06(-1.88%)
Jan 20, 2023	2.870	2.954	2.852	2.954	705,050	+0.11(+3.91%)
Jan 19, 2023	2.824	2.852	2.778	2.843	495,577	+0.02(+0.66%)
Jan 18, 2023	2.908	2.988	2.815	2.824	820,661	-0.07(-2.56%)
Jan 17, 2023	2.815	2.917	2.810	2.898	846,214	+0.10(+3.64%)
Jan 13, 2023	2.796	2.861	2.787	2.796	520,113	-0.05(-1.63%)
Jan 12, 2023	2.833	2.889	2.815	2.843	618,630	+0.00(+0.00%)
Jan 11, 2023	2.852	2.880	2.796	2.843	1,197,126	+0.07(+2.68%)
Jan 10, 2023	2.658	2.778	2.639	2.769	897,215	+0.08(+3.10%)
Jan 09, 2023	2.778	2.820	2.685	2.685	817,994	-0.06(-2.36%)
Jan 06, 2023	2.630	2.759	2.611	2.750	851,550	+0.16(+6.07%)
Jan 05, 2023	2.546	2.602	2.509	2.593	662,033	+0.02(+0.72%)
Jan 04, 2023	2.620	2.623	2.519	2.574	785,736	-0.07(-2.80%)

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.