Indicators

Safe Bulkers Inc (NY: SB )

5.160 -0.020 (-0.39%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	1.549	1.584	1.471	1.523	488,327	-0.03(-1.69%)
Sep 27, 2019	1.584	1.610	1.523	1.549	291,677	-0.03(-1.66%)
Sep 26, 2019	1.653	1.653	1.575	1.575	311,053	-0.09(-5.24%)
Sep 25, 2019	1.688	1.697	1.653	1.662	210,107	-0.02(-1.04%)
Sep 24, 2019	1.679	1.705	1.645	1.679	180,370	+0.00(+0.00%)
Sep 23, 2019	1.671	1.697	1.610	1.679	350,028	-0.03(-1.53%)
Sep 20, 2019	1.732	1.758	1.697	1.705	298,227	-0.03(-2.00%)
Sep 19, 2019	1.740	1.827	1.732	1.740	594,078	+0.00(+0.00%)
Sep 18, 2019	1.732	1.784	1.705	1.740	286,168	+0.01(+0.50%)
Sep 17, 2019	1.749	1.819	1.732	1.732	414,418	-0.05(-2.93%)
Sep 16, 2019	1.914	1.949	1.764	1.784	415,331	-0.11(-5.96%)
Sep 13, 2019	1.897	1.914	1.877	1.897	347,989	+0.02(+0.93%)
Sep 12, 2019	1.845	1.888	1.784	1.879	507,854	+0.05(+2.86%)
Sep 11, 2019	1.810	1.836	1.758	1.827	234,913	+0.03(+1.45%)
Sep 10, 2019	1.810	1.871	1.775	1.801	424,969	-0.01(-0.48%)
Sep 09, 2019	1.784	1.819	1.766	1.810	405,890	+0.03(+1.46%)
Sep 06, 2019	1.801	1.836	1.740	1.784	293,056	-0.01(-0.49%)
Sep 05, 2019	1.810	1.845	1.740	1.792	389,211	+0.01(+0.49%)
Sep 04, 2019	1.662	1.784	1.618	1.784	1,021,146	-0.08(-4.21%)

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.