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

Safe Bulkers Inc (NY: SB )

5.430 -0.030 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Nov 29, 2019 1.500 1.593 1.491 1.553 208,704 +0.06(+4.17%)
Nov 27, 2019 1.491 1.544 1.491 1.491 132,074 -0.01(-0.59%)
Nov 26, 2019 1.509 1.535 1.482 1.500 121,854 -0.02(-1.17%)
Nov 25, 2019 1.482 1.535 1.446 1.517 241,844 +0.04(+2.40%)
Nov 22, 2019 1.597 1.597 1.464 1.482 313,282 -0.10(-6.18%)
Nov 21, 2019 1.482 1.588 1.455 1.580 415,329 +0.10(+6.59%)
Nov 20, 2019 1.473 1.500 1.421 1.482 382,242 +0.04(+2.45%)
Nov 19, 2019 1.420 1.473 1.399 1.446 258,541 +0.04(+2.52%)
Nov 18, 2019 1.446 1.455 1.402 1.411 324,610 -0.04(-3.05%)
Nov 15, 2019 1.446 1.500 1.446 1.455 279,474 +0.03(+1.86%)
Nov 14, 2019 1.429 1.482 1.420 1.429 524,131 +0.04(+3.21%)
Nov 13, 2019 1.473 1.473 1.384 1.384 638,788 -0.11(-7.14%)
Nov 12, 2019 1.491 1.535 1.491 1.491 103,945 +0.00(+0.00%)
Nov 11, 2019 1.509 1.517 1.491 1.491 83,202 -0.03(-1.75%)
Nov 08, 2019 1.464 1.544 1.464 1.517 213,212 +0.04(+2.40%)
Nov 07, 2019 1.526 1.562 1.455 1.482 355,705 -0.04(-2.91%)
Nov 06, 2019 1.580 1.580 1.491 1.526 197,875 -0.04(-2.82%)
Nov 05, 2019 1.571 1.606 1.562 1.571 360,883 +0.02(+1.14%)
Nov 04, 2019 1.580 1.624 1.544 1.553 347,988 +0.01(+0.57%)
Nov 01, 2019 1.473 1.548 1.473 1.544 495,166 +0.10(+6.75%)
Oct 31, 2019 1.544 1.544 1.438 1.446 531,578 -0.08(-5.23%)
Oct 30, 2019 1.580 1.580 1.526 1.526 237,175 -0.05(-3.37%)
Oct 29, 2019 1.588 1.597 1.544 1.580 239,152 -0.01(-0.56%)
Oct 28, 2019 1.588 1.651 1.571 1.588 242,792 +0.00(+0.00%)
Oct 25, 2019 1.633 1.677 1.580 1.588 603,801 -0.14(-8.21%)
Oct 24, 2019 1.704 1.766 1.704 1.730 329,266 +0.04(+2.09%)
Oct 23, 2019 1.597 1.717 1.597 1.695 353,650 +0.10(+6.11%)
Oct 22, 2019 1.615 1.615 1.588 1.597 147,783 -0.01(-0.55%)
Oct 21, 2019 1.668 1.668 1.588 1.606 306,025 -0.02(-1.09%)
Oct 18, 2019 1.615 1.668 1.615 1.624 201,943 -0.02(-1.08%)
Oct 17, 2019 1.659 1.704 1.624 1.642 229,599 +0.00(+0.00%)
Oct 16, 2019 1.606 1.659 1.606 1.642 130,264 +0.01(+0.54%)
Oct 15, 2019 1.704 1.722 1.624 1.633 202,901 -0.05(-3.16%)
Oct 14, 2019 1.695 1.713 1.651 1.686 204,961 -0.02(-1.04%)
Oct 11, 2019 1.686 1.739 1.686 1.704 465,303 +0.04(+2.13%)
Oct 10, 2019 1.597 1.677 1.589 1.668 474,613 +0.05(+3.30%)
Oct 09, 2019 1.588 1.659 1.584 1.615 353,846 +0.04(+2.82%)
Oct 08, 2019 1.624 1.625 1.535 1.571 480,972 -0.08(-4.84%)
Oct 07, 2019 1.606 1.659 1.580 1.651 306,320 +0.06(+3.91%)
Oct 04, 2019 1.473 1.588 1.473 1.588 328,608 +0.12(+7.83%)
Oct 03, 2019 1.464 1.500 1.446 1.473 175,796 -0.01(-0.60%)
Oct 02, 2019 1.500 1.517 1.460 1.482 296,013 +0.00(+0.00%)
Oct 01, 2019 1.562 1.597 1.464 1.482 306,475 -0.07(-4.57%)
Sep 30, 2019 1.580 1.615 1.500 1.553 478,840 -0.03(-1.69%)
Sep 27, 2019 1.615 1.642 1.553 1.580 286,011 -0.03(-1.66%)
Sep 26, 2019 1.686 1.686 1.606 1.606 305,010 -0.09(-5.24%)
Sep 25, 2019 1.722 1.730 1.686 1.695 206,025 -0.02(-1.04%)
Sep 24, 2019 1.713 1.739 1.677 1.713 176,867 +0.00(+0.00%)
Sep 23, 2019 1.704 1.730 1.642 1.713 343,229 -0.03(-1.53%)
Sep 20, 2019 1.766 1.792 1.730 1.739 292,434 -0.04(-2.00%)
Sep 19, 2019 1.775 1.863 1.766 1.775 582,538 +0.00(+0.00%)
Sep 18, 2019 1.766 1.819 1.739 1.775 280,609 +0.01(+0.50%)
Sep 17, 2019 1.784 1.855 1.766 1.766 406,367 -0.05(-2.93%)
Sep 16, 2019 1.952 1.988 1.799 1.819 407,263 -0.12(-5.96%)
Sep 13, 2019 1.934 1.952 1.914 1.934 341,229 +0.02(+0.93%)
Sep 12, 2019 1.881 1.926 1.819 1.917 497,989 +0.05(+2.86%)
Sep 11, 2019 1.846 1.872 1.792 1.863 230,350 +0.03(+1.45%)
Sep 10, 2019 1.846 1.908 1.810 1.837 416,714 -0.01(-0.48%)
Sep 09, 2019 1.819 1.855 1.801 1.846 398,006 +0.03(+1.46%)
Sep 06, 2019 1.837 1.872 1.775 1.819 287,363 -0.01(-0.49%)
Sep 05, 2019 1.846 1.881 1.775 1.828 381,651 +0.01(+0.49%)
Sep 04, 2019 1.695 1.819 1.651 1.819 1,001,310 -0.08(-4.21%)
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.