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

Safe Bulkers Inc (NY: SB )

5.480 -0.050 (-0.90%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 14, 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 (%)
Nov 30, 2018 1.810 1.810 1.739 1.765 242,023 -0.04(-1.97%)
Nov 29, 2018 1.836 1.854 1.774 1.801 374,178 -0.04(-2.40%)
Nov 28, 2018 1.881 1.907 1.783 1.845 254,940 -0.04(-1.89%)
Nov 27, 2018 1.756 1.907 1.756 1.881 462,359 +0.13(+7.61%)
Nov 26, 2018 1.801 1.872 1.730 1.748 277,577 -0.02(-1.01%)
Nov 23, 2018 1.739 1.819 1.730 1.765 163,904 +0.05(+3.11%)
Nov 21, 2018 1.712 1.712 1.712 0 +0.03(+1.58%)
Nov 20, 2018 1.801 1.819 1.677 1.685 418,088 -0.14(-7.77%)
Nov 19, 2018 1.925 1.960 1.819 1.827 181,063 -0.10(-5.07%)
Nov 16, 2018 1.925 1.960 1.890 1.925 240,896 -0.04(-1.81%)
Nov 15, 2018 1.907 1.987 1.872 1.960 290,341 +0.06(+3.27%)
Nov 14, 2018 1.978 1.987 1.863 1.898 349,653 -0.05(-2.73%)
Nov 13, 2018 1.987 2.027 1.934 1.952 276,445 -0.05(-2.65%)
Nov 12, 2018 2.147 2.147 1.969 2.005 286,500 -0.10(-4.64%)
Nov 09, 2018 2.200 2.200 2.094 2.102 383,382 -0.09(-4.05%)
Nov 08, 2018 2.209 2.262 2.129 2.191 264,267 -0.01(-0.40%)
Nov 07, 2018 2.262 2.271 2.129 2.200 223,374 -0.04(-1.59%)
Nov 06, 2018 2.227 2.262 2.173 2.236 209,774 +0.02(+0.80%)
Nov 05, 2018 2.236 2.253 2.182 2.218 167,770 -0.03(-1.19%)
Nov 02, 2018 2.271 2.333 2.204 2.244 301,543 -0.02(-0.78%)
Nov 01, 2018 2.262 2.315 2.209 2.262 528,721 +0.02(+0.79%)
Oct 31, 2018 2.244 2.262 2.173 2.244 226,971 +0.03(+1.20%)
Oct 30, 2018 2.333 2.360 2.067 2.218 593,421 -0.12(-5.30%)
Oct 29, 2018 2.298 2.422 2.298 2.342 534,178 +0.08(+3.53%)
Oct 26, 2018 2.173 2.346 2.173 2.262 382,480 +0.05(+2.41%)
Oct 25, 2018 2.094 2.218 2.071 2.209 730,852 +0.16(+7.79%)
Oct 24, 2018 2.236 2.244 2.049 2.049 294,501 -0.19(-8.33%)
Oct 23, 2018 2.306 2.306 2.147 2.236 355,876 -0.07(-3.08%)
Oct 22, 2018 2.262 2.391 2.262 2.306 290,840 +0.05(+2.36%)
Oct 19, 2018 2.298 2.333 2.236 2.253 382,593 -0.05(-2.31%)
Oct 18, 2018 2.395 2.440 2.262 2.306 448,766 +0.02(+0.78%)
Oct 17, 2018 2.306 2.333 2.244 2.289 121,224 -0.04(-1.53%)
Oct 16, 2018 2.280 2.351 2.236 2.324 159,054 +0.06(+2.75%)
Oct 15, 2018 2.315 2.324 2.253 2.262 224,432 -0.07(-3.04%)
Oct 12, 2018 2.289 2.342 2.289 2.333 257,692 +0.06(+2.73%)
Oct 11, 2018 2.306 2.377 2.262 2.271 264,817 -0.03(-1.16%)
Oct 10, 2018 2.502 2.519 2.289 2.298 286,220 -0.18(-7.17%)
Oct 09, 2018 2.537 2.546 2.431 2.475 186,700 -0.08(-3.13%)
Oct 08, 2018 2.617 2.617 2.484 2.555 210,978 -0.04(-1.37%)
Oct 05, 2018 2.688 2.688 2.573 2.590 189,154 -0.10(-3.63%)
Oct 04, 2018 2.608 2.706 2.608 2.688 343,750 +0.05(+2.02%)
Oct 03, 2018 2.599 2.670 2.573 2.635 221,260 +0.04(+1.37%)
Oct 02, 2018 2.697 2.697 2.546 2.599 281,841 -0.10(-3.62%)
Oct 01, 2018 2.581 2.706 2.564 2.697 456,066 +0.14(+5.56%)
Sep 28, 2018 2.484 2.581 2.448 2.555 300,641 +0.04(+1.77%)
Sep 27, 2018 2.315 2.510 2.271 2.510 291,428 +0.20(+8.43%)
Sep 26, 2018 2.377 2.448 2.298 2.315 244,308 -0.07(-2.97%)
Sep 25, 2018 2.395 2.488 2.386 2.386 173,598 -0.03(-1.10%)
Sep 24, 2018 2.422 2.431 2.395 2.413 168,653 -0.02(-0.73%)
Sep 21, 2018 2.440 2.440 2.395 2.431 248,448 -0.01(-0.36%)
Sep 20, 2018 2.448 2.462 2.404 2.440 165,830 +0.02(+0.73%)
Sep 19, 2018 2.431 2.484 2.413 2.422 196,703 -0.01(-0.36%)
Sep 18, 2018 2.342 2.457 2.324 2.431 309,910 +0.08(+3.40%)
Sep 17, 2018 2.351 2.382 2.315 2.351 287,572 +0.04(+1.53%)
Sep 14, 2018 2.253 2.342 2.253 2.315 235,823 +0.05(+2.35%)
Sep 13, 2018 2.351 2.360 2.253 2.262 250,941 -0.07(-3.04%)
Sep 12, 2018 2.298 2.351 2.244 2.333 209,349 +0.04(+1.54%)
Sep 11, 2018 2.271 2.306 2.244 2.298 117,122 +0.05(+2.37%)
Sep 10, 2018 2.244 2.306 2.236 2.244 164,883 +0.01(+0.40%)
Sep 07, 2018 2.262 2.306 2.227 2.236 294,215 -0.01(-0.40%)
Sep 06, 2018 2.404 2.422 2.236 2.244 434,092 -0.15(-6.30%)
Sep 05, 2018 2.404 2.431 2.377 2.395 337,686 +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.