Indicators

Safe Bulkers Inc (NY: SB )

6.130 -0.160 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	4.181	4.198	4.049	4.090	299,784	-0.09(-2.17%)
Mar 27, 2013	4.107	4.214	4.057	4.181	293,563	+0.07(+1.60%)
Mar 26, 2013	4.148	4.206	4.107	4.115	212,821	-0.04(-0.99%)
Mar 25, 2013	4.255	4.255	4.099	4.156	322,751	-0.05(-1.18%)
Mar 22, 2013	4.123	4.280	4.123	4.206	576,591	+0.12(+3.03%)
Mar 21, 2013	4.090	4.198	4.008	4.082	611,787	-0.04(-1.00%)
Mar 20, 2013	3.967	4.165	3.967	4.123	572,650	+0.16(+3.95%)
Mar 19, 2013	3.991	4.008	3.958	3.967	301,189	-0.04(-1.03%)
Mar 18, 2013	4.000	4.057	3.942	4.008	414,309	-0.03(-0.82%)
Mar 15, 2013	4.000	4.049	3.901	4.041	549,074	+0.04(+1.03%)
Mar 14, 2013	3.884	4.082	3.876	4.000	723,921	+0.12(+2.97%)
Mar 13, 2013	3.760	3.884	3.752	3.884	267,941	+0.12(+3.06%)
Mar 12, 2013	3.958	3.958	3.736	3.769	487,818	-0.16(-4.19%)
Mar 11, 2013	3.835	4.041	3.736	3.934	938,610	+0.12(+3.02%)
Mar 08, 2013	3.637	3.851	3.637	3.818	797,751	+0.18(+4.99%)
Mar 07, 2013	3.439	3.686	3.422	3.637	1,121,427	+0.19(+5.50%)
Mar 06, 2013	3.315	3.464	3.307	3.447	674,666	+0.14(+4.24%)
Mar 05, 2013	3.224	3.340	3.216	3.307	518,855	+0.07(+2.04%)
Mar 04, 2013	3.249	3.249	3.183	3.241	459,042	+0.00(+0.00%)

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.