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

Safe Bulkers Inc (NY: SB )

5.480 -0.090 (-1.62%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 10, 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 0.9850 1.056 309,091 +0.04(+4.39%)
Mar 30, 2020 0.9584 1.091 0.9584 1.012 337,338 +0.05(+5.56%)
Mar 27, 2020 1.038 1.056 0.9495 0.9584 325,678 -0.12(-11.48%)
Mar 26, 2020 0.9584 1.083 0.9584 1.083 431,455 +0.09(+8.93%)
Mar 25, 2020 1.003 1.038 0.9584 0.9939 293,444 -0.03(-2.61%)
Mar 24, 2020 0.9406 1.020 0.9229 1.020 383,909 +0.10(+10.58%)
Mar 23, 2020 0.8785 0.9495 0.8430 0.9229 233,705 +0.03(+2.97%)
Mar 20, 2020 0.9672 0.9761 0.8963 0.8963 506,097 -0.06(-6.48%)
Mar 19, 2020 0.9140 0.9761 0.8874 0.9584 434,957 +0.08(+9.08%)
Mar 18, 2020 0.9317 1.056 0.8785 0.8786 468,224 -0.12(-11.60%)
Mar 17, 2020 0.7287 1.100 0.7287 0.9939 1,028,541 +0.23(+30.22%)
Mar 16, 2020 0.8785 0.9466 0.6567 0.7632 539,797 -0.17(-18.09%)
Mar 13, 2020 1.047 1.092 0.9229 0.9317 929,141 -0.07(-7.08%)
Mar 12, 2020 0.9761 1.083 0.9584 1.003 479,022 -0.04(-3.42%)
Mar 11, 2020 1.091 1.127 1.038 1.038 270,940 -0.07(-6.40%)
Mar 10, 2020 1.109 1.154 1.074 1.109 328,439 +0.04(+3.31%)
Mar 09, 2020 1.074 1.100 1.065 1.074 376,720 -0.05(-4.72%)
Mar 06, 2020 1.109 1.154 1.109 1.127 260,993 +0.00(+0.00%)
Mar 05, 2020 1.171 1.198 1.127 1.127 164,845 -0.08(-6.62%)
Mar 04, 2020 1.207 1.233 1.171 1.207 267,629 +0.01(+0.74%)
Mar 03, 2020 1.198 1.233 1.198 1.198 252,078 +0.00(+0.00%)
Mar 02, 2020 1.145 1.242 1.118 1.198 409,268 +0.03(+2.27%)
Feb 28, 2020 1.100 1.216 1.065 1.171 515,338 +0.04(+3.94%)
Feb 27, 2020 1.091 1.145 0.9850 1.127 778,248 +0.02(+1.60%)
Feb 26, 2020 1.109 1.145 1.091 1.109 421,448 +0.00(+0.00%)
Feb 25, 2020 1.207 1.207 1.100 1.109 558,547 -0.07(-6.02%)
Feb 24, 2020 1.198 1.225 1.171 1.180 535,640 -0.07(-5.67%)
Feb 21, 2020 1.251 1.269 1.233 1.251 278,348 +0.00(+0.00%)
Feb 20, 2020 1.242 1.260 1.233 1.251 300,384 +0.01(+0.71%)
Feb 19, 2020 1.233 1.269 1.233 1.242 202,951 +0.01(+0.72%)
Feb 18, 2020 1.225 1.260 1.225 1.233 291,154 +0.02(+1.46%)
Feb 14, 2020 1.251 1.260 1.198 1.216 525,029 -0.03(-2.14%)
Feb 13, 2020 1.242 1.260 1.216 1.242 311,196 +0.01(+0.72%)
Feb 12, 2020 1.225 1.260 1.225 1.233 310,469 +0.04(+2.96%)
Feb 11, 2020 1.154 1.260 1.149 1.198 594,542 +0.07(+6.30%)
Feb 10, 2020 1.136 1.162 1.127 1.127 339,127 +0.00(+0.00%)
Feb 07, 2020 1.162 1.162 1.109 1.127 398,927 -0.04(-3.05%)
Feb 06, 2020 1.162 1.207 1.154 1.162 446,833 +0.01(+0.77%)
Feb 05, 2020 1.189 1.233 1.154 1.154 610,364 +0.00(+0.00%)
Feb 04, 2020 1.162 1.189 1.154 1.154 415,963 +0.02(+1.56%)
Feb 03, 2020 1.145 1.180 1.136 1.136 361,425 -0.02(-1.54%)
Jan 31, 2020 1.216 1.216 1.154 1.154 339,426 -0.02(-1.52%)
Jan 30, 2020 1.198 1.233 1.171 1.171 348,837 -0.04(-3.65%)
Jan 29, 2020 1.260 1.260 1.171 1.216 434,041 -0.03(-2.14%)
Jan 28, 2020 1.260 1.260 1.233 1.242 386,240 -0.01(-0.71%)
Jan 27, 2020 1.304 1.304 1.216 1.251 337,081 -0.05(-4.08%)
Jan 24, 2020 1.322 1.349 1.304 1.304 199,802 -0.02(-1.34%)
Jan 23, 2020 1.358 1.375 1.322 1.322 270,470 -0.03(-1.97%)
Jan 22, 2020 1.367 1.384 1.349 1.349 288,990 -0.01(-0.65%)
Jan 21, 2020 1.438 1.438 1.358 1.358 361,957 -0.06(-4.38%)
Jan 17, 2020 1.429 1.446 1.420 1.420 213,550 -0.01(-0.62%)
Jan 16, 2020 1.455 1.500 1.429 1.429 273,779 -0.04(-3.01%)
Jan 15, 2020 1.553 1.553 1.464 1.473 202,309 -0.07(-4.60%)
Jan 14, 2020 1.438 1.553 1.429 1.544 441,802 +0.10(+6.75%)
Jan 13, 2020 1.438 1.464 1.420 1.446 313,212 +0.04(+2.52%)
Jan 10, 2020 1.429 1.446 1.411 1.411 192,589 -0.02(-1.24%)
Jan 09, 2020 1.446 1.473 1.411 1.429 250,158 -0.02(-1.23%)
Jan 08, 2020 1.491 1.500 1.438 1.446 170,408 -0.04(-2.39%)
Jan 07, 2020 1.473 1.491 1.455 1.482 206,737 +0.01(+0.60%)
Jan 06, 2020 1.429 1.482 1.402 1.473 301,047 +0.03(+1.84%)
Jan 03, 2020 1.491 1.509 1.411 1.446 635,354 -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.