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

Safe Bulkers Inc (NY: SB )

5.595 +0.025 (+0.45%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 20, 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 (%)
Oct 31, 2018 2.224 2.242 2.154 2.224 229,001 +0.03(+1.20%)
Oct 30, 2018 2.312 2.339 2.049 2.198 598,730 -0.12(-5.30%)
Oct 29, 2018 2.277 2.400 2.277 2.321 538,958 +0.08(+3.53%)
Oct 26, 2018 2.154 2.326 2.154 2.242 385,902 +0.05(+2.41%)
Oct 25, 2018 2.075 2.198 2.053 2.189 737,391 +0.16(+7.79%)
Oct 24, 2018 2.216 2.224 2.031 2.031 297,135 -0.18(-8.33%)
Oct 23, 2018 2.286 2.286 2.128 2.216 359,060 -0.07(-3.08%)
Oct 22, 2018 2.242 2.370 2.242 2.286 293,443 +0.05(+2.36%)
Oct 19, 2018 2.277 2.312 2.216 2.233 386,016 -0.05(-2.31%)
Oct 18, 2018 2.374 2.418 2.242 2.286 452,781 +0.02(+0.78%)
Oct 17, 2018 2.286 2.312 2.224 2.268 122,309 -0.04(-1.53%)
Oct 16, 2018 2.260 2.330 2.216 2.304 160,477 +0.06(+2.75%)
Oct 15, 2018 2.295 2.304 2.233 2.242 226,440 -0.07(-3.04%)
Oct 12, 2018 2.268 2.321 2.268 2.312 259,998 +0.06(+2.73%)
Oct 11, 2018 2.286 2.356 2.242 2.251 267,187 -0.03(-1.16%)
Oct 10, 2018 2.479 2.497 2.268 2.277 288,781 -0.18(-7.17%)
Oct 09, 2018 2.515 2.523 2.409 2.453 188,371 -0.08(-3.12%)
Oct 08, 2018 2.594 2.594 2.462 2.532 212,866 -0.04(-1.37%)
Oct 05, 2018 2.664 2.664 2.550 2.567 190,847 -0.10(-3.63%)
Oct 04, 2018 2.585 2.682 2.585 2.664 346,825 +0.05(+2.02%)
Oct 03, 2018 2.576 2.647 2.550 2.611 223,240 +0.04(+1.36%)
Oct 02, 2018 2.673 2.673 2.523 2.576 284,363 -0.10(-3.62%)
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.