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

Safe Bulkers Inc (NY: SB )

5.350 +0.050 (+0.94%)
Streaming Delayed Price Updated: 9:44 AM 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 (%)
Sep 30, 2020 0.9053 0.9405 0.9053 0.9053 42,843 -0.02(-1.90%)
Sep 29, 2020 0.9141 0.9317 0.9141 0.9229 55,299 +0.00(+0.00%)
Sep 28, 2020 0.8965 0.9317 0.8878 0.9229 174,248 +0.02(+1.94%)
Sep 25, 2020 0.8878 0.9229 0.8878 0.9053 103,758 +0.00(+0.00%)
Sep 24, 2020 0.8965 0.9229 0.8878 0.9053 60,089 +0.01(+0.98%)
Sep 23, 2020 0.9141 0.9487 0.8878 0.8965 133,785 -0.02(-1.92%)
Sep 22, 2020 0.9405 0.9581 0.8878 0.9141 79,735 -0.03(-2.80%)
Sep 21, 2020 0.9844 0.9932 0.9229 0.9405 104,430 -0.06(-6.14%)
Sep 18, 2020 0.9932 1.011 0.9757 1.002 199,666 +0.03(+2.70%)
Sep 17, 2020 0.9669 1.002 0.9493 0.9757 83,581 +0.00(+0.00%)
Sep 16, 2020 0.9493 1.002 0.9229 0.9757 341,505 +0.03(+2.78%)
Sep 15, 2020 0.9229 0.9757 0.9141 0.9493 225,641 +0.04(+4.85%)
Sep 14, 2020 0.9053 0.9229 0.8965 0.9053 79,694 +0.01(+0.98%)
Sep 11, 2020 0.8965 0.9229 0.8878 0.8965 63,369 +0.00(+0.00%)
Sep 10, 2020 0.8965 0.9273 0.8708 0.8965 226,933 +0.00(+0.00%)
Sep 09, 2020 0.8965 0.9317 0.8702 0.8965 116,295 +0.00(+0.00%)
Sep 08, 2020 0.9317 0.9344 0.8790 0.8965 164,183 -0.04(-3.77%)
Sep 04, 2020 0.9229 0.9405 0.9141 0.9317 57,340 +0.02(+1.92%)
Sep 03, 2020 0.9581 0.9581 0.8965 0.9141 238,118 -0.03(-2.80%)
Sep 02, 2020 0.9581 0.9757 0.9229 0.9405 229,976 -0.03(-2.73%)
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.