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

Safe Bulkers Inc (NY: SB )

5.440 -0.130 (-2.33%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2020 1.047 1.100 0.9847 1.056 309,187 +0.04(+4.39%)
Mar 30, 2020 0.9581 1.091 0.9581 1.011 337,443 +0.05(+5.56%)
Mar 27, 2020 1.038 1.056 0.9492 0.9581 325,779 -0.12(-11.48%)
Mar 26, 2020 0.9581 1.082 0.9581 1.082 431,588 +0.09(+8.93%)
Mar 25, 2020 1.002 1.038 0.9581 0.9936 293,535 -0.03(-2.61%)
Mar 24, 2020 0.9403 1.020 0.9226 1.020 384,028 +0.10(+10.58%)
Mar 23, 2020 0.8782 0.9492 0.8427 0.9226 233,777 +0.03(+2.97%)
Mar 20, 2020 0.9669 0.9758 0.8960 0.8960 506,254 -0.06(-6.48%)
Mar 19, 2020 0.9137 0.9758 0.8871 0.9581 435,092 +0.08(+9.08%)
Mar 18, 2020 0.9315 1.056 0.8782 0.8783 468,369 -0.12(-11.60%)
Mar 17, 2020 0.7285 1.100 0.7285 0.9936 1,028,859 +0.23(+30.22%)
Mar 16, 2020 0.8782 0.9463 0.6565 0.7630 539,965 -0.17(-18.09%)
Mar 13, 2020 1.047 1.092 0.9226 0.9315 929,429 -0.07(-7.08%)
Mar 12, 2020 0.9758 1.082 0.9581 1.002 479,170 -0.04(-3.42%)
Mar 11, 2020 1.091 1.127 1.038 1.038 271,024 -0.07(-6.40%)
Mar 10, 2020 1.109 1.153 1.073 1.109 328,541 +0.04(+3.31%)
Mar 09, 2020 1.073 1.100 1.065 1.073 376,837 -0.05(-4.72%)
Mar 06, 2020 1.109 1.153 1.109 1.127 261,074 +0.00(+0.00%)
Mar 05, 2020 1.171 1.198 1.127 1.127 164,896 -0.08(-6.62%)
Mar 04, 2020 1.206 1.233 1.171 1.206 267,712 +0.01(+0.74%)
Mar 03, 2020 1.198 1.233 1.198 1.198 252,156 +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.