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

Safe Bulkers Inc (NY: SB )

5.290 -0.010 (-0.19%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 23, 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 (%)
Jun 30, 2020 1.081 1.108 1.055 1.073 80,275 -0.04(-3.94%)
Jun 29, 2020 1.029 1.117 1.029 1.117 116,544 +0.09(+8.55%)
Jun 26, 2020 1.108 1.108 1.020 1.029 412,175 -0.08(-7.14%)
Jun 25, 2020 1.099 1.108 1.051 1.108 144,369 +0.02(+1.61%)
Jun 24, 2020 1.143 1.143 1.038 1.090 162,738 -0.05(-4.62%)
Jun 23, 2020 1.152 1.152 1.117 1.143 164,392 +0.00(+0.00%)
Jun 22, 2020 1.108 1.143 1.099 1.143 136,998 +0.01(+0.77%)
Jun 19, 2020 1.196 1.196 1.108 1.134 359,402 -0.04(-3.73%)
Jun 18, 2020 1.125 1.222 1.099 1.178 387,824 +0.05(+4.69%)
Jun 17, 2020 1.178 1.178 1.125 1.125 135,557 -0.03(-2.29%)
Jun 16, 2020 1.143 1.178 1.099 1.152 299,035 +0.03(+2.34%)
Jun 15, 2020 1.090 1.125 1.020 1.125 241,064 +0.03(+2.40%)
Jun 12, 2020 1.020 1.143 1.020 1.099 331,309 +0.12(+12.61%)
Jun 11, 2020 1.117 1.117 0.9672 0.9760 411,280 -0.18(-15.27%)
Jun 10, 2020 1.169 1.196 1.143 1.152 159,829 -0.03(-2.24%)
Jun 09, 2020 1.108 1.205 1.055 1.178 594,689 -0.05(-4.29%)
Jun 08, 2020 1.187 1.266 1.187 1.231 906,750 +0.07(+6.06%)
Jun 05, 2020 1.029 1.169 1.020 1.161 585,393 +0.18(+17.86%)
Jun 04, 2020 0.9584 1.002 0.9584 0.9847 351,469 +0.01(+0.90%)
Jun 03, 2020 0.9056 0.9935 0.9056 0.9760 424,171 +0.09(+9.90%)
Jun 02, 2020 0.9144 0.9144 0.8792 0.8880 263,514 +0.01(+1.00%)
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.