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

Safe Bulkers Inc (NY: SB )

5.570 +0.140 (+2.58%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jun 28, 2019 1.366 1.410 1.366 1.384 447,185 +0.02(+1.30%)
Jun 27, 2019 1.340 1.393 1.331 1.366 328,315 +0.03(+1.99%)
Jun 26, 2019 1.295 1.340 1.295 1.340 327,553 +0.04(+3.43%)
Jun 25, 2019 1.286 1.322 1.286 1.295 145,670 +0.00(+0.00%)
Jun 24, 2019 1.260 1.312 1.260 1.295 109,563 +0.03(+2.10%)
Jun 21, 2019 1.269 1.331 1.260 1.269 482,694 -0.02(-1.38%)
Jun 20, 2019 1.322 1.340 1.286 1.286 143,775 +0.00(+0.00%)
Jun 19, 2019 1.242 1.322 1.242 1.286 149,669 +0.04(+3.57%)
Jun 18, 2019 1.224 1.286 1.224 1.242 160,995 +0.02(+1.45%)
Jun 17, 2019 1.242 1.277 1.215 1.224 144,067 -0.02(-1.43%)
Jun 14, 2019 1.251 1.286 1.215 1.242 195,242 -0.01(-0.71%)
Jun 13, 2019 1.251 1.277 1.230 1.251 155,238 +0.03(+2.17%)
Jun 12, 2019 1.260 1.260 1.206 1.224 387,020 -0.04(-3.50%)
Jun 11, 2019 1.269 1.290 1.242 1.269 162,156 +0.01(+0.70%)
Jun 10, 2019 1.322 1.348 1.242 1.260 256,558 -0.06(-4.70%)
Jun 07, 2019 1.313 1.340 1.242 1.322 224,100 +0.06(+4.93%)
Jun 06, 2019 1.242 1.269 1.206 1.260 263,208 +0.01(+0.71%)
Jun 05, 2019 1.233 1.277 1.198 1.251 206,524 +0.01(+0.71%)
Jun 04, 2019 1.242 1.277 1.206 1.242 583,087 +0.01(+0.72%)
Jun 03, 2019 1.242 1.277 1.198 1.233 236,377 -0.02(-1.42%)
May 31, 2019 1.269 1.322 1.242 1.251 158,606 -0.04(-3.42%)
May 30, 2019 1.304 1.348 1.286 1.295 251,393 -0.03(-2.01%)
May 29, 2019 1.340 1.357 1.313 1.322 496,236 -0.04(-3.25%)
May 28, 2019 1.508 1.508 1.357 1.366 483,308 -0.06(-4.35%)
May 24, 2019 1.375 1.446 1.375 1.428 270,205 +0.08(+5.92%)
May 23, 2019 1.384 1.410 1.331 1.348 275,701 -0.06(-4.40%)
May 22, 2019 1.526 1.535 1.393 1.410 129,731 -0.12(-7.56%)
May 21, 2019 1.499 1.544 1.490 1.526 217,507 +0.06(+4.24%)
May 20, 2019 1.393 1.464 1.366 1.464 238,745 +0.07(+5.10%)
May 17, 2019 1.437 1.437 1.384 1.393 291,059 -0.07(-4.85%)
May 16, 2019 1.508 1.508 1.437 1.464 158,249 -0.02(-1.20%)
May 15, 2019 1.428 1.492 1.390 1.481 211,269 +0.04(+3.09%)
May 14, 2019 1.402 1.464 1.393 1.437 235,643 +0.06(+4.52%)
May 13, 2019 1.446 1.490 1.348 1.375 405,032 -0.04(-3.13%)
May 10, 2019 1.410 1.437 1.384 1.419 251,718 +0.02(+1.27%)
May 09, 2019 1.473 1.473 1.375 1.402 569,848 -0.07(-4.82%)
May 08, 2019 1.437 1.544 1.437 1.473 234,482 +0.04(+2.47%)
May 07, 2019 1.526 1.544 1.419 1.437 328,350 -0.10(-6.36%)
May 06, 2019 1.526 1.552 1.481 1.535 398,324 -0.07(-4.42%)
May 03, 2019 1.579 1.623 1.552 1.606 160,973 +0.05(+3.43%)
May 02, 2019 1.623 1.685 1.526 1.552 428,767 -0.08(-4.89%)
May 01, 2019 1.615 1.712 1.606 1.632 431,754 +0.04(+2.79%)
Apr 30, 2019 1.694 1.703 1.570 1.588 338,032 -0.09(-5.29%)
Apr 29, 2019 1.455 1.721 1.437 1.677 869,903 +0.21(+14.55%)
Apr 26, 2019 1.455 1.490 1.419 1.464 153,984 +0.01(+0.61%)
Apr 25, 2019 1.446 1.499 1.410 1.455 206,825 +0.02(+1.23%)
Apr 24, 2019 1.508 1.508 1.437 1.437 186,547 -0.07(-4.71%)
Apr 23, 2019 1.490 1.544 1.473 1.508 238,372 +0.02(+1.19%)
Apr 22, 2019 1.437 1.508 1.402 1.490 338,651 +0.05(+3.70%)
Apr 18, 2019 1.464 1.490 1.428 1.437 144,853 -0.03(-1.82%)
Apr 17, 2019 1.499 1.579 1.437 1.464 695,137 -0.01(-0.60%)
Apr 16, 2019 1.393 1.499 1.384 1.473 362,254 +0.09(+6.41%)
Apr 15, 2019 1.375 1.419 1.350 1.384 155,537 +0.02(+1.30%)
Apr 12, 2019 1.348 1.446 1.331 1.366 788,633 +0.04(+2.67%)
Apr 11, 2019 1.340 1.397 1.331 1.331 538,501 -0.02(-1.32%)
Apr 10, 2019 1.286 1.357 1.286 1.348 240,154 +0.06(+4.83%)
Apr 09, 2019 1.348 1.354 1.286 1.286 463,784 -0.06(-4.61%)
Apr 08, 2019 1.357 1.393 1.340 1.348 305,098 -0.01(-0.65%)
Apr 05, 2019 1.331 1.402 1.331 1.357 450,905 +0.03(+2.00%)
Apr 04, 2019 1.304 1.375 1.295 1.331 431,084 +0.04(+2.74%)
Apr 03, 2019 1.304 1.348 1.295 1.295 133,001 +0.00(+0.00%)
Apr 02, 2019 1.340 1.340 1.286 1.295 138,801 -0.04(-3.31%)
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.