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

Safe Bulkers Inc (NY: SB )

5.400 +0.080 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2020 0.9935 1.002 0.9584 0.9760 109,687 -0.02(-1.77%)
Aug 28, 2020 0.9584 1.020 0.9584 0.9935 90,533 +0.04(+3.67%)
Aug 27, 2020 1.002 1.020 0.9496 0.9584 156,226 -0.04(-4.39%)
Aug 26, 2020 1.002 1.038 1.002 1.002 62,009 -0.01(-0.87%)
Aug 25, 2020 1.011 1.055 1.002 1.011 128,061 +0.01(+0.88%)
Aug 24, 2020 1.002 1.038 0.9935 1.002 187,398 -0.01(-0.87%)
Aug 21, 2020 1.029 1.029 1.002 1.011 100,314 -0.02(-1.71%)
Aug 20, 2020 1.011 1.029 0.9847 1.029 118,944 +0.01(+0.86%)
Aug 19, 2020 1.064 1.073 1.002 1.020 100,405 -0.05(-4.92%)
Aug 18, 2020 1.073 1.090 1.042 1.073 39,427 -0.01(-0.81%)
Aug 17, 2020 1.099 1.117 1.055 1.081 142,243 -0.02(-1.60%)
Aug 14, 2020 1.055 1.117 1.046 1.099 163,550 +0.03(+2.46%)
Aug 13, 2020 1.108 1.112 1.046 1.073 139,079 -0.03(-2.40%)
Aug 12, 2020 1.081 1.117 1.073 1.099 147,929 +0.02(+1.63%)
Aug 11, 2020 1.002 1.099 1.002 1.081 320,058 +0.09(+8.85%)
Aug 10, 2020 1.090 1.099 0.9364 0.9935 705,042 -0.09(-8.13%)
Aug 07, 2020 1.064 1.099 1.064 1.081 69,946 +0.00(+0.00%)
Aug 06, 2020 1.055 1.099 1.055 1.081 104,962 -0.01(-0.81%)
Aug 05, 2020 1.125 1.134 1.073 1.090 178,096 -0.09(-7.46%)
Aug 04, 2020 1.178 1.178 1.134 1.178 150,512 +0.04(+3.08%)
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.