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 (+0.92%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 9, 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 (%)
Jul 31, 2019 1.837 1.863 1.784 1.801 308,049 -0.04(-2.40%)
Jul 30, 2019 1.846 1.899 1.749 1.846 514,578 -0.02(-0.95%)
Jul 29, 2019 1.961 1.997 1.846 1.863 364,953 -0.07(-3.67%)
Jul 26, 2019 1.952 1.979 1.908 1.934 399,829 -0.01(-0.46%)
Jul 25, 2019 1.952 2.023 1.934 1.943 431,716 -0.04(-2.23%)
Jul 24, 2019 1.979 2.001 1.908 1.988 654,357 -0.03(-1.32%)
Jul 23, 2019 2.094 2.103 1.979 2.014 781,161 -0.04(-2.16%)
Jul 22, 2019 2.014 2.112 2.005 2.059 739,126 +0.05(+2.65%)
Jul 19, 2019 1.819 2.032 1.810 2.005 1,000,362 +0.21(+11.88%)
Jul 18, 2019 1.730 1.819 1.730 1.792 452,829 +0.06(+3.59%)
Jul 17, 2019 1.801 1.837 1.722 1.730 434,680 -0.08(-4.41%)
Jul 16, 2019 1.801 1.863 1.784 1.810 333,577 -0.01(-0.49%)
Jul 15, 2019 1.810 1.863 1.766 1.819 355,287 +0.02(+0.99%)
Jul 12, 2019 1.801 1.819 1.757 1.801 348,780 -0.02(-0.98%)
Jul 11, 2019 1.766 1.819 1.760 1.819 360,423 +0.05(+3.02%)
Jul 10, 2019 1.819 1.846 1.730 1.766 377,610 -0.07(-3.86%)
Jul 09, 2019 1.713 1.863 1.695 1.837 854,101 +0.12(+7.25%)
Jul 08, 2019 1.695 1.722 1.615 1.713 644,108 +0.03(+1.58%)
Jul 05, 2019 1.580 1.704 1.535 1.686 1,227,323 +0.16(+10.47%)
Jul 03, 2019 1.482 1.535 1.482 1.526 202,619 +0.05(+3.61%)
Jul 02, 2019 1.473 1.492 1.438 1.473 323,116 +0.00(+0.00%)
Jul 01, 2019 1.393 1.482 1.393 1.473 417,439 +0.09(+6.41%)
Jun 28, 2019 1.367 1.411 1.367 1.384 447,047 +0.02(+1.30%)
Jun 27, 2019 1.340 1.393 1.331 1.367 328,214 +0.03(+1.99%)
Jun 26, 2019 1.296 1.340 1.296 1.340 327,452 +0.04(+3.42%)
Jun 25, 2019 1.287 1.322 1.287 1.296 145,625 +0.00(+0.00%)
Jun 24, 2019 1.260 1.312 1.260 1.296 109,529 +0.03(+2.10%)
Jun 21, 2019 1.269 1.331 1.260 1.269 482,545 -0.02(-1.38%)
Jun 20, 2019 1.322 1.340 1.287 1.287 143,731 +0.00(+0.00%)
Jun 19, 2019 1.242 1.322 1.242 1.287 149,622 +0.04(+3.57%)
Jun 18, 2019 1.225 1.287 1.225 1.242 160,946 +0.02(+1.45%)
Jun 17, 2019 1.242 1.278 1.216 1.225 144,023 -0.02(-1.43%)
Jun 14, 2019 1.251 1.287 1.216 1.242 195,181 -0.01(-0.71%)
Jun 13, 2019 1.251 1.278 1.231 1.251 155,190 +0.03(+2.17%)
Jun 12, 2019 1.260 1.260 1.207 1.225 386,900 -0.04(-3.50%)
Jun 11, 2019 1.269 1.290 1.242 1.269 162,106 +0.01(+0.70%)
Jun 10, 2019 1.322 1.349 1.242 1.260 256,479 -0.06(-4.70%)
Jun 07, 2019 1.313 1.340 1.242 1.322 224,030 +0.06(+4.93%)
Jun 06, 2019 1.242 1.269 1.207 1.260 263,126 +0.01(+0.71%)
Jun 05, 2019 1.233 1.278 1.198 1.251 206,460 +0.01(+0.71%)
Jun 04, 2019 1.242 1.278 1.207 1.242 582,906 +0.01(+0.72%)
Jun 03, 2019 1.242 1.278 1.198 1.233 236,303 -0.02(-1.42%)
May 31, 2019 1.269 1.322 1.242 1.251 158,556 -0.04(-3.42%)
May 30, 2019 1.304 1.349 1.287 1.296 251,315 -0.03(-2.01%)
May 29, 2019 1.340 1.358 1.313 1.322 496,082 -0.04(-3.25%)
May 28, 2019 1.509 1.509 1.358 1.367 483,159 -0.06(-4.35%)
May 24, 2019 1.375 1.446 1.375 1.429 270,121 +0.08(+5.92%)
May 23, 2019 1.384 1.411 1.331 1.349 275,616 -0.06(-4.40%)
May 22, 2019 1.526 1.535 1.393 1.411 129,691 -0.12(-7.56%)
May 21, 2019 1.500 1.544 1.491 1.526 217,440 +0.06(+4.24%)
May 20, 2019 1.393 1.464 1.367 1.464 238,671 +0.07(+5.10%)
May 17, 2019 1.438 1.438 1.384 1.393 290,969 -0.07(-4.85%)
May 16, 2019 1.509 1.509 1.438 1.464 158,200 -0.02(-1.20%)
May 15, 2019 1.429 1.492 1.390 1.482 211,204 +0.04(+3.09%)
May 14, 2019 1.402 1.464 1.393 1.438 235,570 +0.06(+4.52%)
May 13, 2019 1.446 1.491 1.349 1.375 404,907 -0.04(-3.13%)
May 10, 2019 1.411 1.438 1.384 1.420 251,640 +0.02(+1.27%)
May 09, 2019 1.473 1.473 1.375 1.402 569,672 -0.07(-4.82%)
May 08, 2019 1.438 1.544 1.438 1.473 234,409 +0.04(+2.47%)
May 07, 2019 1.526 1.544 1.420 1.438 328,248 -0.10(-6.36%)
May 06, 2019 1.526 1.553 1.482 1.535 398,201 -0.07(-4.42%)
May 03, 2019 1.580 1.624 1.553 1.606 160,923 +0.05(+3.43%)
May 02, 2019 1.624 1.686 1.526 1.553 428,634 -0.08(-4.89%)
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.