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

Safe Bulkers Inc (NY: SB )

5.595 +0.025 (+0.45%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 20, 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 (%)
Mar 29, 2019 1.336 1.336 1.275 1.284 316,865 -0.05(-3.95%)
Mar 28, 2019 1.336 1.363 1.301 1.336 274,225 +0.02(+1.33%)
Mar 27, 2019 1.284 1.336 1.249 1.319 340,740 +0.04(+3.45%)
Mar 26, 2019 1.240 1.284 1.196 1.275 248,629 +0.05(+4.32%)
Mar 25, 2019 1.231 1.257 1.187 1.222 259,883 -0.01(-0.71%)
Mar 22, 2019 1.310 1.336 1.231 1.231 377,600 -0.10(-7.29%)
Mar 21, 2019 1.336 1.345 1.301 1.328 179,531 -0.01(-0.66%)
Mar 20, 2019 1.319 1.354 1.292 1.336 129,092 +0.03(+2.01%)
Mar 19, 2019 1.380 1.389 1.301 1.310 222,085 -0.05(-3.87%)
Mar 18, 2019 1.372 1.407 1.336 1.363 241,077 +0.01(+0.65%)
Mar 15, 2019 1.345 1.363 1.328 1.354 652,952 +0.03(+1.99%)
Mar 14, 2019 1.310 1.336 1.290 1.328 247,530 +0.04(+2.72%)
Mar 13, 2019 1.266 1.301 1.249 1.292 271,165 +0.02(+1.38%)
Mar 12, 2019 1.240 1.292 1.222 1.275 126,091 +0.04(+2.84%)
Mar 11, 2019 1.196 1.266 1.161 1.240 218,397 +0.05(+4.44%)
Mar 08, 2019 1.213 1.231 1.125 1.187 379,306 -0.04(-3.57%)
Mar 07, 2019 1.249 1.257 1.213 1.231 230,739 -0.04(-2.78%)
Mar 06, 2019 1.345 1.354 1.213 1.266 461,907 -0.09(-6.49%)
Mar 05, 2019 1.398 1.407 1.336 1.354 354,311 -0.03(-1.91%)
Mar 04, 2019 1.354 1.407 1.347 1.380 470,030 +0.03(+1.95%)
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.