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

Safe Bulkers Inc (NY: SB )

5.595 +0.025 (+0.45%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 20, 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 (%)
Jan 31, 2019 1.406 1.424 1.354 1.362 676,104 -0.03(-1.90%)
Jan 30, 2019 1.468 1.468 1.301 1.389 2,336,837 -0.05(-3.66%)
Jan 29, 2019 1.547 1.556 1.424 1.442 582,087 -0.09(-5.75%)
Jan 28, 2019 1.635 1.679 1.494 1.529 439,012 -0.13(-7.94%)
Jan 25, 2019 1.688 1.688 1.617 1.661 401,267 -0.04(-2.07%)
Jan 24, 2019 1.609 1.732 1.582 1.696 242,265 +0.06(+3.76%)
Jan 23, 2019 1.652 1.679 1.573 1.635 423,049 -0.02(-1.06%)
Jan 22, 2019 1.749 1.749 1.600 1.652 383,227 -0.10(-5.53%)
Jan 18, 2019 1.767 1.806 1.740 1.749 391,369 -0.01(-0.50%)
Jan 17, 2019 1.688 1.802 1.670 1.758 265,070 +0.06(+3.63%)
Jan 16, 2019 1.732 1.740 1.635 1.696 270,448 -0.03(-1.53%)
Jan 15, 2019 1.714 1.758 1.705 1.723 156,937 +0.01(+0.51%)
Jan 14, 2019 1.749 1.776 1.714 1.714 126,659 -0.06(-3.47%)
Jan 11, 2019 1.740 1.802 1.714 1.776 328,909 +0.02(+1.00%)
Jan 10, 2019 1.828 1.828 1.740 1.758 194,482 -0.07(-3.85%)
Jan 09, 2019 1.846 1.890 1.802 1.828 261,592 -0.01(-0.48%)
Jan 08, 2019 1.846 1.863 1.793 1.837 231,782 +0.01(+0.48%)
Jan 07, 2019 1.802 1.846 1.776 1.828 324,904 +0.04(+1.96%)
Jan 04, 2019 1.793 1.872 1.762 1.793 552,354 +0.06(+3.55%)
Jan 03, 2019 1.679 1.776 1.672 1.732 482,835 +0.02(+1.03%)
Jan 02, 2019 1.529 1.740 1.529 1.714 508,084 +0.15(+9.55%)
Dec 31, 2018 1.538 1.582 1.538 1.565 307,748 +0.04(+2.30%)
Dec 28, 2018 1.556 1.609 1.499 1.529 415,147 -0.04(-2.25%)
Dec 27, 2018 1.529 1.582 1.521 1.565 326,257 -0.01(-0.56%)
Dec 26, 2018 1.477 1.587 1.477 1.573 521,903 +0.06(+4.07%)
Dec 24, 2018 1.529 1.573 1.485 1.512 145,967 -0.02(-1.15%)
Dec 21, 2018 1.503 1.609 1.494 1.529 704,578 +0.03(+1.75%)
Dec 20, 2018 1.556 1.573 1.415 1.503 693,330 +0.02(+1.18%)
Dec 19, 2018 1.556 1.609 1.485 1.485 417,545 -0.06(-3.98%)
Dec 18, 2018 1.529 1.565 1.503 1.547 260,879 +0.03(+1.73%)
Dec 17, 2018 1.538 1.573 1.442 1.521 478,991 -0.01(-0.57%)
Dec 14, 2018 1.635 1.635 1.521 1.529 565,892 -0.12(-7.45%)
Dec 13, 2018 1.749 1.758 1.609 1.652 347,555 -0.07(-4.08%)
Dec 12, 2018 1.749 1.784 1.696 1.723 535,917 +0.00(+0.00%)
Dec 11, 2018 1.732 1.793 1.696 1.723 270,870 +0.03(+1.55%)
Dec 10, 2018 1.679 1.714 1.609 1.696 244,699 +0.03(+1.58%)
Dec 07, 2018 1.652 1.776 1.644 1.670 400,357 +0.02(+1.06%)
Dec 06, 2018 1.705 1.723 1.609 1.652 484,096 -0.07(-4.08%)
Dec 04, 2018 1.855 1.881 1.723 1.723 267,246 -0.15(-7.98%)
Dec 03, 2018 1.793 1.890 1.793 1.872 378,308 +0.12(+7.04%)
Nov 30, 2018 1.793 1.793 1.723 1.749 244,264 -0.04(-1.97%)
Nov 29, 2018 1.819 1.837 1.758 1.784 377,642 -0.04(-2.40%)
Nov 28, 2018 1.863 1.890 1.767 1.828 257,301 -0.04(-1.89%)
Nov 27, 2018 1.740 1.890 1.740 1.863 466,640 +0.13(+7.61%)
Nov 26, 2018 1.784 1.855 1.714 1.732 280,147 -0.02(-1.01%)
Nov 23, 2018 1.723 1.802 1.714 1.749 165,421 +0.05(+3.11%)
Nov 21, 2018 1.696 1.696 1.696 0 +0.03(+1.58%)
Nov 20, 2018 1.784 1.802 1.661 1.670 421,959 -0.14(-7.77%)
Nov 19, 2018 1.907 1.943 1.802 1.811 182,739 -0.10(-5.07%)
Nov 16, 2018 1.907 1.943 1.872 1.907 243,126 -0.04(-1.81%)
Nov 15, 2018 1.890 1.969 1.855 1.943 293,029 +0.06(+3.27%)
Nov 14, 2018 1.960 1.969 1.846 1.881 352,891 -0.05(-2.73%)
Nov 13, 2018 1.969 2.008 1.916 1.934 279,005 -0.05(-2.65%)
Nov 12, 2018 2.127 2.127 1.951 1.986 289,153 -0.10(-4.64%)
Nov 09, 2018 2.180 2.180 2.074 2.083 386,932 -0.09(-4.05%)
Nov 08, 2018 2.189 2.241 2.110 2.171 266,714 -0.01(-0.40%)
Nov 07, 2018 2.241 2.250 2.110 2.180 225,442 -0.04(-1.59%)
Nov 06, 2018 2.206 2.241 2.153 2.215 211,717 +0.02(+0.80%)
Nov 05, 2018 2.215 2.233 2.162 2.197 169,324 -0.03(-1.19%)
Nov 02, 2018 2.250 2.312 2.184 2.224 304,335 -0.02(-0.78%)
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.