Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

6.290 +0.140 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.205 1.205 1.143 1.143 342,569 -0.02(-1.51%)
Jan 30, 2020 1.187 1.222 1.161 1.161 352,067 -0.04(-3.65%)
Jan 29, 2020 1.249 1.249 1.161 1.205 438,060 -0.03(-2.14%)
Jan 28, 2020 1.249 1.249 1.222 1.231 389,816 -0.01(-0.71%)
Jan 27, 2020 1.292 1.292 1.205 1.240 340,202 -0.05(-4.08%)
Jan 24, 2020 1.310 1.336 1.292 1.292 201,652 -0.02(-1.34%)
Jan 23, 2020 1.345 1.363 1.310 1.310 272,975 -0.03(-1.97%)
Jan 22, 2020 1.354 1.372 1.336 1.336 291,666 -0.01(-0.65%)
Jan 21, 2020 1.424 1.424 1.345 1.345 365,308 -0.06(-4.38%)
Jan 17, 2020 1.416 1.433 1.407 1.407 215,527 -0.01(-0.62%)
Jan 16, 2020 1.442 1.486 1.416 1.416 276,314 -0.04(-3.01%)
Jan 15, 2020 1.539 1.539 1.451 1.460 204,182 -0.07(-4.60%)
Jan 14, 2020 1.424 1.539 1.416 1.530 445,893 +0.10(+6.75%)
Jan 13, 2020 1.424 1.451 1.407 1.433 316,112 +0.04(+2.52%)
Jan 10, 2020 1.416 1.433 1.398 1.398 194,373 -0.02(-1.24%)
Jan 09, 2020 1.433 1.460 1.398 1.416 252,474 -0.02(-1.23%)
Jan 08, 2020 1.477 1.486 1.424 1.433 171,986 -0.04(-2.40%)
Jan 07, 2020 1.460 1.477 1.442 1.468 208,651 +0.01(+0.60%)
Jan 06, 2020 1.416 1.468 1.389 1.460 303,834 +0.03(+1.84%)
Jan 03, 2020 1.477 1.495 1.398 1.433 641,237 -0.06(-4.12%)
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.