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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2019 1.486 1.512 1.486 1.495 216,665 +0.00(+0.00%)
Dec 30, 2019 1.539 1.539 1.495 1.495 341,244 -0.04(-2.86%)
Dec 27, 2019 1.565 1.574 1.530 1.539 154,907 -0.01(-0.57%)
Dec 26, 2019 1.530 1.574 1.521 1.547 155,548 +0.01(+0.57%)
Dec 24, 2019 1.547 1.547 1.521 1.539 67,217 +0.02(+1.16%)
Dec 23, 2019 1.530 1.547 1.504 1.521 207,407 +0.03(+1.76%)
Dec 20, 2019 1.539 1.574 1.495 1.495 551,387 -0.04(-2.86%)
Dec 19, 2019 1.477 1.565 1.477 1.539 255,268 +0.04(+2.94%)
Dec 18, 2019 1.495 1.530 1.486 1.495 95,580 +0.00(+0.00%)
Dec 17, 2019 1.477 1.521 1.475 1.495 131,127 +0.04(+2.41%)
Dec 16, 2019 1.512 1.539 1.451 1.460 328,695 -0.05(-3.49%)
Dec 13, 2019 1.512 1.547 1.486 1.512 167,531 -0.01(-0.58%)
Dec 12, 2019 1.583 1.583 1.512 1.521 189,419 -0.06(-3.89%)
Dec 11, 2019 1.521 1.600 1.486 1.583 385,658 +0.05(+3.45%)
Dec 10, 2019 1.486 1.530 1.468 1.530 149,983 +0.05(+3.57%)
Dec 09, 2019 1.495 1.530 1.468 1.477 97,193 -0.02(-1.18%)
Dec 06, 2019 1.565 1.591 1.477 1.495 132,387 +0.01(+0.59%)
Dec 05, 2019 1.451 1.512 1.451 1.486 106,354 +0.04(+2.42%)
Dec 04, 2019 1.477 1.530 1.451 1.451 168,397 -0.03(-1.79%)
Dec 03, 2019 1.512 1.530 1.468 1.477 288,222 -0.06(-4.00%)
Dec 02, 2019 1.556 1.583 1.495 1.539 386,894 +0.00(+0.00%)
Nov 29, 2019 1.486 1.578 1.477 1.539 210,637 +0.06(+4.17%)
Nov 27, 2019 1.477 1.530 1.477 1.477 133,297 -0.01(-0.59%)
Nov 26, 2019 1.495 1.521 1.468 1.486 122,982 -0.02(-1.17%)
Nov 25, 2019 1.468 1.521 1.433 1.504 244,084 +0.04(+2.40%)
Nov 22, 2019 1.583 1.583 1.451 1.468 316,183 -0.10(-6.18%)
Nov 21, 2019 1.468 1.574 1.442 1.565 419,174 +0.10(+6.59%)
Nov 20, 2019 1.460 1.486 1.408 1.468 385,782 +0.04(+2.45%)
Nov 19, 2019 1.407 1.460 1.386 1.433 260,935 +0.04(+2.52%)
Nov 18, 2019 1.433 1.442 1.389 1.398 327,615 -0.04(-3.05%)
Nov 15, 2019 1.433 1.486 1.433 1.442 282,062 +0.03(+1.86%)
Nov 14, 2019 1.416 1.468 1.407 1.416 528,984 +0.04(+3.20%)
Nov 13, 2019 1.460 1.460 1.372 1.372 644,703 -0.11(-7.14%)
Nov 12, 2019 1.477 1.521 1.477 1.477 104,907 +0.00(+0.00%)
Nov 11, 2019 1.495 1.504 1.477 1.477 83,972 -0.03(-1.75%)
Nov 08, 2019 1.451 1.530 1.451 1.504 215,186 +0.04(+2.40%)
Nov 07, 2019 1.512 1.547 1.442 1.468 358,998 -0.04(-2.91%)
Nov 06, 2019 1.565 1.565 1.477 1.512 199,707 -0.04(-2.82%)
Nov 05, 2019 1.556 1.591 1.547 1.556 364,224 +0.02(+1.14%)
Nov 04, 2019 1.565 1.609 1.530 1.539 351,210 +0.01(+0.58%)
Nov 01, 2019 1.460 1.534 1.460 1.530 499,751 +0.10(+6.75%)
Oct 31, 2019 1.530 1.530 1.424 1.433 536,500 -0.08(-5.23%)
Oct 30, 2019 1.565 1.565 1.512 1.512 239,371 -0.05(-3.37%)
Oct 29, 2019 1.574 1.583 1.530 1.565 241,367 -0.01(-0.56%)
Oct 28, 2019 1.574 1.635 1.556 1.574 245,040 +0.00(+0.00%)
Oct 25, 2019 1.618 1.662 1.565 1.574 609,391 -0.14(-8.21%)
Oct 24, 2019 1.688 1.750 1.688 1.715 332,315 +0.04(+2.09%)
Oct 23, 2019 1.583 1.701 1.583 1.679 356,925 +0.10(+6.11%)
Oct 22, 2019 1.600 1.600 1.574 1.583 149,152 -0.01(-0.55%)
Oct 21, 2019 1.653 1.653 1.574 1.591 308,858 -0.02(-1.09%)
Oct 18, 2019 1.600 1.653 1.600 1.609 203,813 -0.02(-1.08%)
Oct 17, 2019 1.644 1.688 1.609 1.627 231,725 +0.00(+0.00%)
Oct 16, 2019 1.591 1.644 1.591 1.627 131,470 +0.01(+0.54%)
Oct 15, 2019 1.688 1.706 1.609 1.618 204,779 -0.05(-3.16%)
Oct 14, 2019 1.679 1.697 1.635 1.671 206,858 -0.02(-1.04%)
Oct 11, 2019 1.671 1.723 1.671 1.688 469,611 +0.04(+2.13%)
Oct 10, 2019 1.583 1.662 1.574 1.653 479,008 +0.05(+3.30%)
Oct 09, 2019 1.574 1.644 1.569 1.600 357,123 +0.04(+2.82%)
Oct 08, 2019 1.609 1.610 1.521 1.556 485,426 -0.08(-4.84%)
Oct 07, 2019 1.591 1.644 1.565 1.635 309,156 +0.06(+3.91%)
Oct 04, 2019 1.460 1.574 1.460 1.574 331,651 +0.11(+7.83%)
Oct 03, 2019 1.451 1.486 1.433 1.460 177,424 -0.01(-0.60%)
Oct 02, 2019 1.486 1.504 1.446 1.468 298,754 +0.00(+0.00%)
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.