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

Safe Bulkers Inc (NY: SB )

5.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 1.486 1.578 1.477 1.539 210,637 +0.06(+4.17%)
Nov 27, 2019 1.477 1.530 1.477 1.477 133,297 -0.01(-0.59%)
Nov 26, 2019 1.495 1.521 1.468 1.486 122,982 -0.02(-1.17%)
Nov 25, 2019 1.468 1.521 1.433 1.504 244,084 +0.04(+2.40%)
Nov 22, 2019 1.583 1.583 1.451 1.468 316,183 -0.10(-6.18%)
Nov 21, 2019 1.468 1.574 1.442 1.565 419,174 +0.10(+6.59%)
Nov 20, 2019 1.460 1.486 1.408 1.468 385,782 +0.04(+2.45%)
Nov 19, 2019 1.407 1.460 1.386 1.433 260,935 +0.04(+2.52%)
Nov 18, 2019 1.433 1.442 1.389 1.398 327,615 -0.04(-3.05%)
Nov 15, 2019 1.433 1.486 1.433 1.442 282,062 +0.03(+1.86%)
Nov 14, 2019 1.416 1.468 1.407 1.416 528,984 +0.04(+3.20%)
Nov 13, 2019 1.460 1.460 1.372 1.372 644,703 -0.11(-7.14%)
Nov 12, 2019 1.477 1.521 1.477 1.477 104,907 +0.00(+0.00%)
Nov 11, 2019 1.495 1.504 1.477 1.477 83,972 -0.03(-1.75%)
Nov 08, 2019 1.451 1.530 1.451 1.504 215,186 +0.04(+2.40%)
Nov 07, 2019 1.512 1.547 1.442 1.468 358,998 -0.04(-2.91%)
Nov 06, 2019 1.565 1.565 1.477 1.512 199,707 -0.04(-2.82%)
Nov 05, 2019 1.556 1.591 1.547 1.556 364,224 +0.02(+1.14%)
Nov 04, 2019 1.565 1.609 1.530 1.539 351,210 +0.01(+0.58%)
Nov 01, 2019 1.460 1.534 1.460 1.530 499,751 +0.10(+6.75%)
Oct 31, 2019 1.530 1.530 1.424 1.433 536,500 -0.08(-5.23%)
Oct 30, 2019 1.565 1.565 1.512 1.512 239,371 -0.05(-3.37%)
Oct 29, 2019 1.574 1.583 1.530 1.565 241,367 -0.01(-0.56%)
Oct 28, 2019 1.574 1.635 1.556 1.574 245,040 +0.00(+0.00%)
Oct 25, 2019 1.618 1.662 1.565 1.574 609,391 -0.14(-8.21%)
Oct 24, 2019 1.688 1.750 1.688 1.715 332,315 +0.04(+2.09%)
Oct 23, 2019 1.583 1.701 1.583 1.679 356,925 +0.10(+6.11%)
Oct 22, 2019 1.600 1.600 1.574 1.583 149,152 -0.01(-0.55%)
Oct 21, 2019 1.653 1.653 1.574 1.591 308,858 -0.02(-1.09%)
Oct 18, 2019 1.600 1.653 1.600 1.609 203,813 -0.02(-1.08%)
Oct 17, 2019 1.644 1.688 1.609 1.627 231,725 +0.00(+0.00%)
Oct 16, 2019 1.591 1.644 1.591 1.627 131,470 +0.01(+0.54%)
Oct 15, 2019 1.688 1.706 1.609 1.618 204,779 -0.05(-3.16%)
Oct 14, 2019 1.679 1.697 1.635 1.671 206,858 -0.02(-1.04%)
Oct 11, 2019 1.671 1.723 1.671 1.688 469,611 +0.04(+2.13%)
Oct 10, 2019 1.583 1.662 1.574 1.653 479,008 +0.05(+3.30%)
Oct 09, 2019 1.574 1.644 1.569 1.600 357,123 +0.04(+2.82%)
Oct 08, 2019 1.609 1.610 1.521 1.556 485,426 -0.08(-4.84%)
Oct 07, 2019 1.591 1.644 1.565 1.635 309,156 +0.06(+3.91%)
Oct 04, 2019 1.460 1.574 1.460 1.574 331,651 +0.11(+7.83%)
Oct 03, 2019 1.451 1.486 1.433 1.460 177,424 -0.01(-0.60%)
Oct 02, 2019 1.486 1.504 1.446 1.468 298,754 +0.00(+0.00%)
Oct 01, 2019 1.547 1.583 1.451 1.468 309,313 -0.07(-4.57%)
Sep 30, 2019 1.565 1.600 1.486 1.539 483,274 -0.03(-1.68%)
Sep 27, 2019 1.600 1.627 1.539 1.565 288,659 -0.03(-1.66%)
Sep 26, 2019 1.671 1.671 1.591 1.591 307,835 -0.09(-5.24%)
Sep 25, 2019 1.706 1.715 1.671 1.679 207,933 -0.02(-1.04%)
Sep 24, 2019 1.697 1.723 1.662 1.697 178,504 +0.00(+0.00%)
Sep 23, 2019 1.688 1.715 1.627 1.697 346,407 -0.03(-1.53%)
Sep 20, 2019 1.750 1.776 1.715 1.723 295,142 -0.04(-2.00%)
Sep 19, 2019 1.758 1.846 1.750 1.758 587,932 +0.00(+0.00%)
Sep 18, 2019 1.750 1.802 1.723 1.758 283,207 +0.01(+0.50%)
Sep 17, 2019 1.767 1.838 1.750 1.750 410,130 -0.05(-2.93%)
Sep 16, 2019 1.934 1.969 1.782 1.802 411,034 -0.11(-5.96%)
Sep 13, 2019 1.917 1.934 1.897 1.917 344,389 +0.02(+0.93%)
Sep 12, 2019 1.864 1.908 1.802 1.899 502,600 +0.05(+2.86%)
Sep 11, 2019 1.829 1.855 1.776 1.846 232,483 +0.03(+1.45%)
Sep 10, 2019 1.829 1.890 1.794 1.820 420,572 -0.01(-0.48%)
Sep 09, 2019 1.802 1.838 1.785 1.829 401,691 +0.03(+1.46%)
Sep 06, 2019 1.820 1.855 1.758 1.802 290,024 -0.01(-0.49%)
Sep 05, 2019 1.829 1.864 1.758 1.811 385,185 +0.01(+0.49%)
Sep 04, 2019 1.679 1.802 1.635 1.802 1,010,581 -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.