TipRanks
Go Ultimate55% OFF

Safe Bulkers (SBL) Historical Prices

DE:SBL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20267.157.157.157.157.15+0.00%00.00
Oct 29, 20267.157.157.157.157.15+0.70%00.00
Oct 28, 20267.107.107.107.107.10-1.39%00.00
Oct 27, 20267.257.257.207.207.20+0.70%00.00
Oct 26, 20267.157.157.157.157.15+2.88%00.00
Oct 23, 20266.956.956.956.956.95-1.42%00.00
Oct 22, 20267.057.057.057.057.05+2.17%00.00
Oct 21, 20266.906.906.906.906.90+0.00%00.00
Oct 20, 20266.906.906.906.906.90-0.72%00.00
Oct 19, 20266.956.956.956.956.95-1.42%00.00
Oct 16, 20267.057.057.057.057.05-3.42%00.00
Oct 15, 20267.307.307.307.307.30-4.58%00.00
Oct 14, 20267.657.657.657.657.65+0.00%00.00
Oct 13, 20267.657.657.657.657.65-0.65%00.00
Oct 12, 20267.557.707.557.707.70+2.67%00.00
Oct 09, 20267.757.757.507.507.50-3.85%00.00
Oct 08, 20267.457.807.457.807.80+4.00%00.00
Oct 07, 20267.557.657.507.507.50-0.66%00.00
Oct 06, 20267.707.707.507.557.55-2.58%00.00
Oct 05, 20267.857.857.557.757.75+0.00%00.00
Oct 02, 20267.907.907.707.757.75-2.52%00.00
Oct 01, 20267.507.957.507.957.95+6.00%00.00
Sep 30, 20267.257.507.257.507.50+2.74%00.00
Sep 29, 20267.157.457.107.307.30+2.10%00.00
Sep 28, 20267.057.207.057.157.15+1.42%00.00
Sep 25, 20267.207.207.057.057.05-2.08%00.00
Sep 24, 20267.257.357.207.207.20-0.69%00.00
Sep 23, 20267.357.357.257.257.25-1.36%00.00
Sep 22, 20267.657.657.357.357.35-4.55%00.00
Sep 21, 20267.957.957.657.707.70-2.53%00.00
Sep 18, 20267.757.957.707.907.90+1.94%00.00
Sep 17, 20267.607.807.557.757.75+1.97%00.00
Sep 16, 20267.407.607.407.607.60+2.70%00.00
Sep 15, 20267.157.407.107.407.40+2.78%00.00
Sep 14, 20267.307.307.157.207.20-0.69%00.00
Sep 11, 20267.157.257.157.257.25+2.11%00.00
Sep 10, 20267.157.207.107.107.10+0.00%00.00
Sep 09, 20267.357.357.057.107.10-7.19%00.00
Sep 08, 20267.758.057.557.657.65-1.29%74067.86
Sep 07, 20267.757.757.757.757.75-1.27%00.00
Sep 04, 20267.657.907.657.857.85+1.95%00.00
Sep 03, 20267.757.807.707.707.70-1.28%00.00
Sep 02, 20267.507.807.507.807.80+4.70%20025.87
Sep 01, 20267.357.507.357.457.45+0.68%00.00
Aug 31, 20267.257.407.257.407.40+1.37%00.00
Aug 28, 20267.157.357.157.307.30+1.39%00.00
Aug 27, 20267.057.257.057.207.20+2.13%00.00
Aug 26, 20267.357.357.057.057.05-4.73%00.00
Aug 25, 20267.407.407.307.407.40+0.68%00.00
Aug 24, 20267.207.357.207.357.35+1.38%00.00