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 (%)
Jan 31, 2020 1.215 1.215 1.153 1.153 339,531 -0.02(-1.52%)
Jan 30, 2020 1.198 1.233 1.171 1.171 348,945 -0.04(-3.65%)
Jan 29, 2020 1.260 1.260 1.171 1.215 434,175 -0.03(-2.14%)
Jan 28, 2020 1.260 1.260 1.233 1.242 386,359 -0.01(-0.71%)
Jan 27, 2020 1.304 1.304 1.215 1.251 337,186 -0.05(-4.08%)
Jan 24, 2020 1.322 1.348 1.304 1.304 199,863 -0.02(-1.34%)
Jan 23, 2020 1.357 1.375 1.322 1.322 270,554 -0.03(-1.97%)
Jan 22, 2020 1.366 1.384 1.348 1.348 289,080 -0.01(-0.65%)
Jan 21, 2020 1.437 1.437 1.357 1.357 362,069 -0.06(-4.38%)
Jan 17, 2020 1.428 1.446 1.419 1.419 213,616 -0.01(-0.62%)
Jan 16, 2020 1.455 1.499 1.428 1.428 273,864 -0.04(-3.01%)
Jan 15, 2020 1.552 1.552 1.464 1.473 202,372 -0.07(-4.60%)
Jan 14, 2020 1.437 1.552 1.428 1.544 441,939 +0.10(+6.75%)
Jan 13, 2020 1.437 1.464 1.419 1.446 313,309 +0.04(+2.52%)
Jan 10, 2020 1.428 1.446 1.410 1.410 192,649 -0.02(-1.24%)
Jan 09, 2020 1.446 1.473 1.410 1.428 250,235 -0.02(-1.23%)
Jan 08, 2020 1.490 1.499 1.437 1.446 170,461 -0.04(-2.39%)
Jan 07, 2020 1.473 1.490 1.455 1.481 206,801 +0.01(+0.60%)
Jan 06, 2020 1.428 1.481 1.402 1.473 301,140 +0.03(+1.84%)
Jan 03, 2020 1.490 1.508 1.410 1.446 635,551 -0.06(-4.12%)
Jan 02, 2020 1.508 1.552 1.473 1.508 336,858 +0.00(+0.00%)
Dec 31, 2019 1.499 1.526 1.499 1.508 214,743 +0.00(+0.00%)
Dec 30, 2019 1.552 1.552 1.508 1.508 338,218 -0.04(-2.86%)
Dec 27, 2019 1.579 1.588 1.544 1.552 153,533 -0.01(-0.57%)
Dec 26, 2019 1.544 1.588 1.535 1.561 154,169 +0.01(+0.57%)
Dec 24, 2019 1.561 1.561 1.535 1.552 66,621 +0.02(+1.16%)
Dec 23, 2019 1.544 1.561 1.517 1.535 205,567 +0.03(+1.76%)
Dec 20, 2019 1.552 1.588 1.508 1.508 546,497 -0.04(-2.86%)
Dec 19, 2019 1.490 1.579 1.490 1.552 253,005 +0.04(+2.94%)
Dec 18, 2019 1.508 1.544 1.499 1.508 94,733 +0.00(+0.00%)
Dec 17, 2019 1.490 1.535 1.488 1.508 129,964 +0.04(+2.41%)
Dec 16, 2019 1.526 1.552 1.464 1.473 325,780 -0.05(-3.49%)
Dec 13, 2019 1.526 1.561 1.499 1.526 166,045 -0.01(-0.58%)
Dec 12, 2019 1.597 1.597 1.526 1.535 187,740 -0.06(-3.89%)
Dec 11, 2019 1.535 1.615 1.499 1.597 382,238 +0.05(+3.45%)
Dec 10, 2019 1.499 1.544 1.481 1.544 148,653 +0.05(+3.57%)
Dec 09, 2019 1.508 1.544 1.481 1.490 96,331 -0.02(-1.18%)
Dec 06, 2019 1.579 1.606 1.490 1.508 131,213 +0.01(+0.59%)
Dec 05, 2019 1.464 1.526 1.464 1.499 105,411 +0.04(+2.42%)
Dec 04, 2019 1.490 1.544 1.464 1.464 166,903 -0.03(-1.79%)
Dec 03, 2019 1.526 1.544 1.481 1.490 285,666 -0.06(-4.00%)
Dec 02, 2019 1.570 1.597 1.508 1.552 383,463 +0.00(+0.00%)
Nov 29, 2019 1.499 1.592 1.490 1.552 208,769 +0.06(+4.17%)
Nov 27, 2019 1.490 1.544 1.490 1.490 132,115 -0.01(-0.59%)
Nov 26, 2019 1.508 1.535 1.481 1.499 121,892 -0.02(-1.17%)
Nov 25, 2019 1.481 1.535 1.446 1.517 241,919 +0.04(+2.40%)
Nov 22, 2019 1.597 1.597 1.464 1.481 313,379 -0.10(-6.18%)
Nov 21, 2019 1.481 1.588 1.455 1.579 415,457 +0.10(+6.59%)
Nov 20, 2019 1.473 1.499 1.421 1.481 382,361 +0.04(+2.45%)
Nov 19, 2019 1.419 1.473 1.399 1.446 258,621 +0.04(+2.52%)
Nov 18, 2019 1.446 1.455 1.402 1.410 324,710 -0.04(-3.05%)
Nov 15, 2019 1.446 1.499 1.446 1.455 279,561 +0.03(+1.86%)
Nov 14, 2019 1.428 1.481 1.419 1.428 524,293 +0.04(+3.21%)
Nov 13, 2019 1.473 1.473 1.384 1.384 638,986 -0.11(-7.14%)
Nov 12, 2019 1.490 1.535 1.490 1.490 103,977 +0.00(+0.00%)
Nov 11, 2019 1.508 1.517 1.490 1.490 83,228 -0.03(-1.75%)
Nov 08, 2019 1.464 1.544 1.464 1.517 213,278 +0.04(+2.40%)
Nov 07, 2019 1.526 1.561 1.455 1.481 355,815 -0.04(-2.91%)
Nov 06, 2019 1.579 1.579 1.490 1.526 197,936 -0.04(-2.82%)
Nov 05, 2019 1.570 1.606 1.561 1.570 360,995 +0.02(+1.14%)
Nov 04, 2019 1.579 1.623 1.544 1.552 348,095 +0.01(+0.57%)
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.