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

Safe Bulkers Inc (NY: SB )

5.475 -0.095 (-1.71%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 10, 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, 2019 1.420 1.438 1.367 1.375 669,694 -0.03(-1.90%)
Jan 30, 2019 1.482 1.482 1.313 1.402 2,314,682 -0.05(-3.66%)
Jan 29, 2019 1.562 1.571 1.438 1.455 576,569 -0.09(-5.75%)
Jan 28, 2019 1.651 1.695 1.509 1.544 434,850 -0.13(-7.94%)
Jan 25, 2019 1.704 1.704 1.633 1.677 397,462 -0.04(-2.07%)
Jan 24, 2019 1.624 1.748 1.597 1.713 239,968 +0.06(+3.76%)
Jan 23, 2019 1.668 1.695 1.588 1.651 419,038 -0.02(-1.06%)
Jan 22, 2019 1.766 1.766 1.615 1.668 379,594 -0.10(-5.53%)
Jan 18, 2019 1.784 1.824 1.757 1.766 387,658 -0.01(-0.50%)
Jan 17, 2019 1.704 1.819 1.686 1.775 262,557 +0.06(+3.63%)
Jan 16, 2019 1.748 1.757 1.651 1.713 267,884 -0.03(-1.53%)
Jan 15, 2019 1.730 1.775 1.722 1.739 155,450 +0.01(+0.51%)
Jan 14, 2019 1.766 1.792 1.730 1.730 125,458 -0.06(-3.46%)
Jan 11, 2019 1.757 1.819 1.730 1.792 325,791 +0.02(+1.00%)
Jan 10, 2019 1.846 1.846 1.757 1.775 192,638 -0.07(-3.85%)
Jan 09, 2019 1.863 1.908 1.819 1.846 259,112 -0.01(-0.48%)
Jan 08, 2019 1.863 1.881 1.810 1.855 229,585 +0.01(+0.48%)
Jan 07, 2019 1.819 1.863 1.792 1.846 321,824 +0.04(+1.96%)
Jan 04, 2019 1.810 1.890 1.779 1.810 547,117 +0.06(+3.55%)
Jan 03, 2019 1.695 1.792 1.688 1.748 478,258 +0.02(+1.03%)
Jan 02, 2019 1.544 1.757 1.544 1.730 503,267 +0.15(+9.55%)
Dec 31, 2018 1.553 1.597 1.553 1.580 304,830 +0.04(+2.30%)
Dec 28, 2018 1.571 1.624 1.513 1.544 411,211 -0.04(-2.25%)
Dec 27, 2018 1.544 1.597 1.535 1.580 323,164 -0.01(-0.56%)
Dec 26, 2018 1.491 1.602 1.491 1.588 516,955 +0.06(+4.07%)
Dec 24, 2018 1.544 1.588 1.500 1.526 144,583 -0.02(-1.15%)
Dec 21, 2018 1.517 1.624 1.509 1.544 697,898 +0.03(+1.75%)
Dec 20, 2018 1.571 1.588 1.429 1.517 686,756 +0.02(+1.18%)
Dec 19, 2018 1.571 1.624 1.500 1.500 413,586 -0.06(-3.98%)
Dec 18, 2018 1.544 1.580 1.517 1.562 258,406 +0.03(+1.73%)
Dec 17, 2018 1.553 1.588 1.455 1.535 474,450 -0.01(-0.58%)
Dec 14, 2018 1.651 1.651 1.535 1.544 560,527 -0.12(-7.45%)
Dec 13, 2018 1.766 1.775 1.624 1.668 344,260 -0.07(-4.08%)
Dec 12, 2018 1.766 1.801 1.713 1.739 530,836 +0.00(+0.00%)
Dec 11, 2018 1.748 1.810 1.713 1.739 268,302 +0.03(+1.55%)
Dec 10, 2018 1.695 1.730 1.624 1.713 242,379 +0.03(+1.58%)
Dec 07, 2018 1.668 1.792 1.659 1.686 396,561 +0.02(+1.06%)
Dec 06, 2018 1.722 1.739 1.624 1.668 479,506 -0.07(-4.08%)
Dec 04, 2018 1.872 1.899 1.739 1.739 264,712 -0.15(-7.98%)
Dec 03, 2018 1.810 1.908 1.810 1.890 374,721 +0.12(+7.04%)
Nov 30, 2018 1.810 1.810 1.739 1.766 241,948 -0.04(-1.97%)
Nov 29, 2018 1.837 1.855 1.775 1.801 374,062 -0.04(-2.40%)
Nov 28, 2018 1.881 1.908 1.784 1.846 254,861 -0.04(-1.89%)
Nov 27, 2018 1.757 1.908 1.757 1.881 462,216 +0.13(+7.61%)
Nov 26, 2018 1.801 1.872 1.730 1.748 277,491 -0.02(-1.00%)
Nov 23, 2018 1.739 1.819 1.730 1.766 163,853 +0.05(+3.11%)
Nov 21, 2018 1.713 1.713 1.713 0 +0.03(+1.58%)
Nov 20, 2018 1.801 1.819 1.677 1.686 417,959 -0.14(-7.77%)
Nov 19, 2018 1.926 1.961 1.819 1.828 181,007 -0.10(-5.07%)
Nov 16, 2018 1.926 1.961 1.890 1.926 240,821 -0.04(-1.81%)
Nov 15, 2018 1.908 1.988 1.872 1.961 290,251 +0.06(+3.27%)
Nov 14, 2018 1.979 1.988 1.863 1.899 349,545 -0.05(-2.73%)
Nov 13, 2018 1.988 2.028 1.934 1.952 276,360 -0.05(-2.66%)
Nov 12, 2018 2.147 2.147 1.970 2.005 286,412 -0.10(-4.64%)
Nov 09, 2018 2.201 2.201 2.094 2.103 383,263 -0.09(-4.05%)
Nov 08, 2018 2.210 2.263 2.130 2.192 264,186 -0.01(-0.40%)
Nov 07, 2018 2.263 2.272 2.130 2.201 223,304 -0.04(-1.59%)
Nov 06, 2018 2.227 2.263 2.174 2.236 209,709 +0.02(+0.80%)
Nov 05, 2018 2.236 2.254 2.183 2.218 167,718 -0.03(-1.19%)
Nov 02, 2018 2.272 2.334 2.205 2.245 301,449 -0.02(-0.78%)
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.