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

Safe Bulkers Inc (NY: SB )

5.060 +0.020 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 1.047 1.100 0.9847 1.056 309,187 +0.04(+4.39%)
Mar 30, 2020 0.9581 1.091 0.9581 1.011 337,443 +0.05(+5.56%)
Mar 27, 2020 1.038 1.056 0.9492 0.9581 325,779 -0.12(-11.48%)
Mar 26, 2020 0.9581 1.082 0.9581 1.082 431,588 +0.09(+8.93%)
Mar 25, 2020 1.002 1.038 0.9581 0.9936 293,535 -0.03(-2.61%)
Mar 24, 2020 0.9403 1.020 0.9226 1.020 384,028 +0.10(+10.58%)
Mar 23, 2020 0.8782 0.9492 0.8427 0.9226 233,777 +0.03(+2.97%)
Mar 20, 2020 0.9669 0.9758 0.8960 0.8960 506,254 -0.06(-6.48%)
Mar 19, 2020 0.9137 0.9758 0.8871 0.9581 435,092 +0.08(+9.08%)
Mar 18, 2020 0.9315 1.056 0.8782 0.8783 468,369 -0.12(-11.60%)
Mar 17, 2020 0.7285 1.100 0.7285 0.9936 1,028,859 +0.23(+30.22%)
Mar 16, 2020 0.8782 0.9463 0.6565 0.7630 539,965 -0.17(-18.09%)
Mar 13, 2020 1.047 1.092 0.9226 0.9315 929,429 -0.07(-7.08%)
Mar 12, 2020 0.9758 1.082 0.9581 1.002 479,170 -0.04(-3.42%)
Mar 11, 2020 1.091 1.127 1.038 1.038 271,024 -0.07(-6.40%)
Mar 10, 2020 1.109 1.153 1.073 1.109 328,541 +0.04(+3.31%)
Mar 09, 2020 1.073 1.100 1.065 1.073 376,837 -0.05(-4.72%)
Mar 06, 2020 1.109 1.153 1.109 1.127 261,074 +0.00(+0.00%)
Mar 05, 2020 1.171 1.198 1.127 1.127 164,896 -0.08(-6.62%)
Mar 04, 2020 1.206 1.233 1.171 1.206 267,712 +0.01(+0.74%)
Mar 03, 2020 1.198 1.233 1.198 1.198 252,156 +0.00(+0.00%)
Mar 02, 2020 1.144 1.242 1.118 1.198 409,395 +0.03(+2.27%)
Feb 28, 2020 1.100 1.215 1.065 1.171 515,497 +0.04(+3.94%)
Feb 27, 2020 1.091 1.144 0.9847 1.127 778,489 +0.02(+1.60%)
Feb 26, 2020 1.109 1.144 1.091 1.109 421,578 +0.00(+0.00%)
Feb 25, 2020 1.206 1.206 1.100 1.109 558,720 -0.07(-6.02%)
Feb 24, 2020 1.198 1.224 1.171 1.180 535,806 -0.07(-5.67%)
Feb 21, 2020 1.251 1.269 1.233 1.251 278,434 +0.00(+0.00%)
Feb 20, 2020 1.242 1.260 1.233 1.251 300,477 +0.01(+0.71%)
Feb 19, 2020 1.233 1.269 1.233 1.242 203,014 +0.01(+0.72%)
Feb 18, 2020 1.224 1.260 1.224 1.233 291,244 +0.02(+1.46%)
Feb 14, 2020 1.251 1.260 1.198 1.215 525,192 -0.03(-2.14%)
Feb 13, 2020 1.242 1.260 1.215 1.242 311,292 +0.01(+0.72%)
Feb 12, 2020 1.224 1.260 1.224 1.233 310,565 +0.04(+2.96%)
Feb 11, 2020 1.153 1.260 1.149 1.198 594,726 +0.07(+6.30%)
Feb 10, 2020 1.135 1.162 1.127 1.127 339,232 +0.00(+0.00%)
Feb 07, 2020 1.162 1.162 1.109 1.127 399,051 -0.04(-3.05%)
Feb 06, 2020 1.162 1.206 1.153 1.162 446,971 +0.01(+0.77%)
Feb 05, 2020 1.189 1.233 1.153 1.153 610,553 +0.00(+0.00%)
Feb 04, 2020 1.162 1.189 1.153 1.153 416,092 +0.02(+1.56%)
Feb 03, 2020 1.144 1.180 1.135 1.135 361,537 -0.02(-1.54%)
Jan 31, 2020 1.215 1.215 1.153 1.153 339,531 -0.02(-1.52%)
Jan 30, 2020 1.198 1.233 1.171 1.171 348,945 -0.04(-3.65%)
Jan 29, 2020 1.260 1.260 1.171 1.215 434,175 -0.03(-2.14%)
Jan 28, 2020 1.260 1.260 1.233 1.242 386,359 -0.01(-0.71%)
Jan 27, 2020 1.304 1.304 1.215 1.251 337,186 -0.05(-4.08%)
Jan 24, 2020 1.322 1.348 1.304 1.304 199,863 -0.02(-1.34%)
Jan 23, 2020 1.357 1.375 1.322 1.322 270,554 -0.03(-1.97%)
Jan 22, 2020 1.366 1.384 1.348 1.348 289,080 -0.01(-0.65%)
Jan 21, 2020 1.437 1.437 1.357 1.357 362,069 -0.06(-4.38%)
Jan 17, 2020 1.428 1.446 1.419 1.419 213,616 -0.01(-0.62%)
Jan 16, 2020 1.455 1.499 1.428 1.428 273,864 -0.04(-3.01%)
Jan 15, 2020 1.552 1.552 1.464 1.473 202,372 -0.07(-4.60%)
Jan 14, 2020 1.437 1.552 1.428 1.544 441,939 +0.10(+6.75%)
Jan 13, 2020 1.437 1.464 1.419 1.446 313,309 +0.04(+2.52%)
Jan 10, 2020 1.428 1.446 1.410 1.410 192,649 -0.02(-1.24%)
Jan 09, 2020 1.446 1.473 1.410 1.428 250,235 -0.02(-1.23%)
Jan 08, 2020 1.490 1.499 1.437 1.446 170,461 -0.04(-2.39%)
Jan 07, 2020 1.473 1.490 1.455 1.481 206,801 +0.01(+0.60%)
Jan 06, 2020 1.428 1.481 1.402 1.473 301,140 +0.03(+1.84%)
Jan 03, 2020 1.490 1.508 1.410 1.446 635,551 -0.06(-4.12%)
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.