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

Safe Bulkers Inc (NY: SB )

5.440 -0.130 (-2.33%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2020 1.002 1.011 0.9669 0.9847 108,714 -0.02(-1.77%)
Aug 28, 2020 0.9669 1.029 0.9669 1.002 89,730 +0.04(+3.67%)
Aug 27, 2020 1.011 1.029 0.9581 0.9669 154,840 -0.04(-4.39%)
Aug 26, 2020 1.011 1.047 1.011 1.011 61,459 -0.01(-0.87%)
Aug 25, 2020 1.020 1.065 1.011 1.020 126,925 +0.01(+0.88%)
Aug 24, 2020 1.011 1.047 1.002 1.011 185,737 -0.01(-0.87%)
Aug 21, 2020 1.038 1.038 1.011 1.020 99,424 -0.02(-1.71%)
Aug 20, 2020 1.020 1.038 0.9936 1.038 117,889 +0.01(+0.86%)
Aug 19, 2020 1.073 1.082 1.011 1.029 99,514 -0.05(-4.92%)
Aug 18, 2020 1.082 1.100 1.051 1.082 39,077 -0.01(-0.81%)
Aug 17, 2020 1.109 1.127 1.065 1.091 140,982 -0.02(-1.60%)
Aug 14, 2020 1.065 1.127 1.056 1.109 162,100 +0.03(+2.46%)
Aug 13, 2020 1.118 1.122 1.056 1.082 137,846 -0.03(-2.40%)
Aug 12, 2020 1.091 1.127 1.082 1.109 146,617 +0.02(+1.63%)
Aug 11, 2020 1.011 1.109 1.011 1.091 317,219 +0.09(+8.85%)
Aug 10, 2020 1.100 1.109 0.9448 1.002 698,790 -0.09(-8.13%)
Aug 07, 2020 1.073 1.109 1.073 1.091 69,326 +0.00(+0.00%)
Aug 06, 2020 1.065 1.109 1.065 1.091 104,031 -0.01(-0.81%)
Aug 05, 2020 1.135 1.144 1.082 1.100 176,517 -0.09(-7.46%)
Aug 04, 2020 1.189 1.189 1.144 1.189 149,177 +0.04(+3.08%)
Aug 03, 2020 1.189 1.189 1.127 1.153 126,236 -0.03(-2.26%)
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%)
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.