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 UNCHANGED
Streaming Delayed 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 (%)
Aug 30, 2019 1.774 1.898 1.774 1.827 540,184 +0.05(+3.00%)
Aug 29, 2019 1.765 1.801 1.730 1.774 233,441 +0.04(+2.56%)
Aug 28, 2019 1.623 1.756 1.615 1.730 351,300 +0.10(+5.98%)
Aug 27, 2019 1.659 1.668 1.579 1.632 247,378 -0.01(-0.54%)
Aug 26, 2019 1.615 1.650 1.579 1.641 167,439 +0.08(+5.11%)
Aug 23, 2019 1.685 1.703 1.552 1.561 429,374 -0.13(-7.85%)
Aug 22, 2019 1.659 1.712 1.632 1.694 262,998 +0.05(+3.24%)
Aug 21, 2019 1.685 1.685 1.615 1.641 259,922 -0.03(-1.60%)
Aug 20, 2019 1.650 1.685 1.618 1.668 161,800 +0.00(+0.00%)
Aug 19, 2019 1.677 1.712 1.650 1.668 278,212 +0.04(+2.73%)
Aug 16, 2019 1.561 1.641 1.561 1.623 219,478 +0.09(+5.78%)
Aug 15, 2019 1.517 1.552 1.467 1.535 270,804 +0.04(+2.37%)
Aug 14, 2019 1.552 1.606 1.455 1.499 315,099 -0.12(-7.14%)
Aug 13, 2019 1.552 1.650 1.552 1.615 263,661 +0.04(+2.83%)
Aug 12, 2019 1.535 1.570 1.517 1.570 162,679 +0.01(+0.57%)
Aug 09, 2019 1.597 1.614 1.508 1.561 343,928 -0.04(-2.22%)
Aug 08, 2019 1.517 1.623 1.490 1.597 423,691 +0.11(+7.14%)
Aug 07, 2019 1.499 1.517 1.437 1.490 215,731 -0.01(-0.59%)
Aug 06, 2019 1.446 1.544 1.446 1.499 441,610 +0.06(+4.32%)
Aug 05, 2019 1.508 1.508 1.402 1.437 774,194 -0.14(-8.99%)
Aug 02, 2019 1.668 1.672 1.561 1.579 484,047 -0.10(-5.82%)
Aug 01, 2019 1.783 1.836 1.668 1.677 590,961 -0.12(-6.90%)
Jul 31, 2019 1.836 1.863 1.783 1.801 308,144 -0.04(-2.40%)
Jul 30, 2019 1.845 1.898 1.748 1.845 514,738 -0.02(-0.95%)
Jul 29, 2019 1.960 1.996 1.845 1.863 365,066 -0.07(-3.67%)
Jul 26, 2019 1.952 1.978 1.907 1.934 399,953 -0.01(-0.46%)
Jul 25, 2019 1.952 2.023 1.934 1.943 431,850 -0.04(-2.23%)
Jul 24, 2019 1.978 2.000 1.907 1.987 654,560 -0.03(-1.32%)
Jul 23, 2019 2.094 2.102 1.978 2.014 781,403 -0.04(-2.15%)
Jul 22, 2019 2.014 2.111 2.005 2.058 739,355 +0.05(+2.66%)
Jul 19, 2019 1.819 2.031 1.810 2.005 1,000,672 +0.21(+11.88%)
Jul 18, 2019 1.730 1.819 1.730 1.792 452,969 +0.06(+3.59%)
Jul 17, 2019 1.801 1.836 1.721 1.730 434,815 -0.08(-4.41%)
Jul 16, 2019 1.801 1.863 1.783 1.810 333,680 -0.01(-0.49%)
Jul 15, 2019 1.810 1.863 1.765 1.819 355,397 +0.02(+0.99%)
Jul 12, 2019 1.801 1.819 1.756 1.801 348,888 -0.02(-0.98%)
Jul 11, 2019 1.765 1.819 1.759 1.819 360,535 +0.05(+3.01%)
Jul 10, 2019 1.819 1.845 1.730 1.765 377,726 -0.07(-3.86%)
Jul 09, 2019 1.712 1.863 1.694 1.836 854,365 +0.12(+7.25%)
Jul 08, 2019 1.694 1.721 1.615 1.712 644,307 +0.03(+1.58%)
Jul 05, 2019 1.579 1.703 1.535 1.685 1,227,703 +0.16(+10.47%)
Jul 03, 2019 1.481 1.535 1.481 1.526 202,682 +0.05(+3.61%)
Jul 02, 2019 1.473 1.491 1.437 1.473 323,217 +0.00(+0.00%)
Jul 01, 2019 1.393 1.481 1.393 1.473 417,568 +0.09(+6.41%)
Jun 28, 2019 1.366 1.410 1.366 1.384 447,185 +0.02(+1.30%)
Jun 27, 2019 1.340 1.393 1.331 1.366 328,315 +0.03(+1.99%)
Jun 26, 2019 1.295 1.340 1.295 1.340 327,553 +0.04(+3.43%)
Jun 25, 2019 1.286 1.322 1.286 1.295 145,670 +0.00(+0.00%)
Jun 24, 2019 1.260 1.312 1.260 1.295 109,563 +0.03(+2.10%)
Jun 21, 2019 1.269 1.331 1.260 1.269 482,694 -0.02(-1.38%)
Jun 20, 2019 1.322 1.340 1.286 1.286 143,775 +0.00(+0.00%)
Jun 19, 2019 1.242 1.322 1.242 1.286 149,669 +0.04(+3.57%)
Jun 18, 2019 1.224 1.286 1.224 1.242 160,995 +0.02(+1.45%)
Jun 17, 2019 1.242 1.277 1.215 1.224 144,067 -0.02(-1.43%)
Jun 14, 2019 1.251 1.286 1.215 1.242 195,242 -0.01(-0.71%)
Jun 13, 2019 1.251 1.277 1.230 1.251 155,238 +0.03(+2.17%)
Jun 12, 2019 1.260 1.260 1.206 1.224 387,020 -0.04(-3.50%)
Jun 11, 2019 1.269 1.290 1.242 1.269 162,156 +0.01(+0.70%)
Jun 10, 2019 1.322 1.348 1.242 1.260 256,558 -0.06(-4.70%)
Jun 07, 2019 1.313 1.340 1.242 1.322 224,100 +0.06(+4.93%)
Jun 06, 2019 1.242 1.269 1.206 1.260 263,208 +0.01(+0.71%)
Jun 05, 2019 1.233 1.277 1.198 1.251 206,524 +0.01(+0.71%)
Jun 04, 2019 1.242 1.277 1.206 1.242 583,087 +0.01(+0.72%)
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.