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

Safe Bulkers Inc (NY: SB )

5.555 +0.115 (+2.11%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 13, 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, 2020 1.198 1.233 1.153 1.180 165,707 -0.03(-2.21%)
Jul 30, 2020 1.144 1.242 1.121 1.206 234,010 +0.05(+4.62%)
Jul 29, 2020 1.135 1.198 1.127 1.153 780,480 +0.07(+6.56%)
Jul 28, 2020 1.038 1.127 1.020 1.082 249,732 +0.04(+4.27%)
Jul 27, 2020 1.029 1.038 1.011 1.038 45,756 +0.01(+0.86%)
Jul 24, 2020 1.029 1.047 1.002 1.029 66,846 +0.01(+0.87%)
Jul 23, 2020 1.020 1.047 0.9936 1.020 183,775 -0.01(-0.86%)
Jul 22, 2020 1.047 1.056 1.020 1.029 111,122 -0.02(-1.69%)
Jul 21, 2020 1.082 1.082 1.038 1.047 97,613 -0.02(-1.67%)
Jul 20, 2020 1.056 1.091 1.020 1.065 178,802 +0.00(+0.00%)
Jul 17, 2020 1.082 1.091 1.065 1.065 71,130 -0.02(-1.64%)
Jul 16, 2020 1.100 1.127 1.082 1.082 57,823 -0.02(-1.61%)
Jul 15, 2020 1.118 1.118 1.091 1.100 109,191 +0.01(+0.81%)
Jul 14, 2020 1.082 1.091 1.073 1.091 83,438 +0.04(+3.36%)
Jul 13, 2020 1.153 1.153 1.056 1.056 108,274 -0.07(-6.30%)
Jul 10, 2020 1.056 1.135 1.056 1.127 155,336 +0.07(+6.72%)
Jul 09, 2020 1.100 1.100 1.029 1.056 133,797 -0.04(-3.25%)
Jul 08, 2020 1.073 1.109 1.065 1.091 115,174 +0.02(+1.65%)
Jul 07, 2020 1.056 1.100 1.056 1.073 87,780 -0.03(-2.42%)
Jul 06, 2020 1.109 1.135 1.091 1.100 154,331 +0.03(+2.48%)
Jul 02, 2020 1.100 1.100 1.047 1.073 94,239 -0.02(-1.63%)
Jul 01, 2020 1.065 1.100 1.056 1.091 78,389 +0.01(+0.82%)
Jun 30, 2020 1.091 1.118 1.065 1.082 79,563 -0.04(-3.94%)
Jun 29, 2020 1.038 1.127 1.038 1.127 115,510 +0.09(+8.55%)
Jun 26, 2020 1.118 1.118 1.029 1.038 408,520 -0.08(-7.14%)
Jun 25, 2020 1.109 1.118 1.060 1.118 143,089 +0.02(+1.61%)
Jun 24, 2020 1.153 1.153 1.047 1.100 161,295 -0.05(-4.61%)
Jun 23, 2020 1.162 1.162 1.127 1.153 162,934 +0.00(+0.00%)
Jun 22, 2020 1.118 1.153 1.109 1.153 135,783 +0.01(+0.78%)
Jun 19, 2020 1.206 1.206 1.118 1.144 356,215 -0.04(-3.73%)
Jun 18, 2020 1.135 1.233 1.109 1.189 384,385 +0.05(+4.69%)
Jun 17, 2020 1.189 1.189 1.135 1.135 134,355 -0.03(-2.29%)
Jun 16, 2020 1.153 1.189 1.109 1.162 296,383 +0.03(+2.34%)
Jun 15, 2020 1.100 1.135 1.029 1.135 238,926 +0.03(+2.40%)
Jun 12, 2020 1.029 1.153 1.029 1.109 328,371 +0.12(+12.61%)
Jun 11, 2020 1.127 1.127 0.9758 0.9847 407,633 -0.18(-15.27%)
Jun 10, 2020 1.180 1.206 1.153 1.162 158,412 -0.03(-2.24%)
Jun 09, 2020 1.118 1.215 1.065 1.189 589,415 -0.05(-4.29%)
Jun 08, 2020 1.198 1.277 1.198 1.242 898,710 +0.07(+6.06%)
Jun 05, 2020 1.038 1.180 1.029 1.171 580,202 +0.18(+17.86%)
Jun 04, 2020 0.9669 1.011 0.9669 0.9936 348,352 +0.01(+0.90%)
Jun 03, 2020 0.9137 1.002 0.9137 0.9847 420,409 +0.09(+9.90%)
Jun 02, 2020 0.9226 0.9226 0.8871 0.8960 261,178 +0.01(+1.00%)
Jun 01, 2020 0.8960 0.9307 0.8871 0.8871 225,128 -0.02(-1.96%)
May 29, 2020 0.8871 0.9315 0.8516 0.9048 320,593 +0.03(+3.05%)
May 28, 2020 0.8871 0.9226 0.8476 0.8781 358,453 +0.01(+0.64%)
May 27, 2020 0.8690 0.9137 0.8427 0.8725 432,775 +0.02(+2.51%)
May 26, 2020 0.8694 0.8694 0.8322 0.8511 269,924 +0.01(+0.75%)
May 22, 2020 0.8231 0.8448 0.8073 0.8448 203,471 +0.03(+4.29%)
May 21, 2020 0.8250 0.8627 0.7998 0.8100 336,641 -0.02(-1.96%)
May 20, 2020 0.8694 0.8787 0.7919 0.8262 421,225 +0.01(+1.60%)
May 19, 2020 0.8459 0.8744 0.7985 0.8132 239,923 -0.02(-2.48%)
May 18, 2020 0.7665 0.8870 0.7626 0.8339 765,716 +0.07(+9.32%)
May 15, 2020 0.7625 0.7718 0.7274 0.7628 406,153 +0.01(+1.86%)
May 14, 2020 0.7886 0.7917 0.7363 0.7489 578,324 -0.02(-2.63%)
May 13, 2020 0.7718 0.8251 0.7629 0.7691 373,139 -0.01(-1.11%)
May 12, 2020 0.8498 0.8498 0.7729 0.7777 335,599 -0.05(-5.73%)
May 11, 2020 0.8820 0.8870 0.8161 0.8250 331,942 -0.04(-5.17%)
May 08, 2020 0.8788 0.8880 0.8537 0.8700 252,168 +0.02(+1.98%)
May 07, 2020 0.8694 0.8886 0.8380 0.8531 286,637 +0.01(+1.55%)
May 06, 2020 0.9226 0.9315 0.8401 0.8401 184,484 -0.06(-6.24%)
May 05, 2020 0.9403 0.9492 0.8960 0.8960 143,637 -0.03(-2.88%)
May 04, 2020 0.8871 0.9492 0.8871 0.9226 206,801 +0.03(+2.97%)
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.