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

Safe Bulkers Inc (NY: SB )

5.060 +0.020 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 1.348 1.348 1.286 1.295 314,055 -0.05(-3.95%)
Mar 28, 2019 1.348 1.375 1.313 1.348 271,793 +0.02(+1.33%)
Mar 27, 2019 1.295 1.348 1.260 1.331 337,719 +0.04(+3.45%)
Mar 26, 2019 1.251 1.295 1.206 1.286 246,424 +0.05(+4.32%)
Mar 25, 2019 1.242 1.269 1.198 1.233 257,578 -0.01(-0.72%)
Mar 22, 2019 1.322 1.348 1.242 1.242 374,251 -0.10(-7.28%)
Mar 21, 2019 1.348 1.357 1.313 1.340 177,939 -0.01(-0.66%)
Mar 20, 2019 1.331 1.366 1.304 1.348 127,947 +0.03(+2.01%)
Mar 19, 2019 1.393 1.402 1.313 1.322 220,116 -0.05(-3.87%)
Mar 18, 2019 1.384 1.419 1.348 1.375 238,939 +0.01(+0.65%)
Mar 15, 2019 1.357 1.375 1.340 1.366 647,162 +0.03(+1.99%)
Mar 14, 2019 1.322 1.348 1.301 1.340 245,335 +0.04(+2.72%)
Mar 13, 2019 1.277 1.313 1.260 1.304 268,761 +0.02(+1.38%)
Mar 12, 2019 1.251 1.304 1.233 1.286 124,972 +0.04(+2.84%)
Mar 11, 2019 1.206 1.277 1.171 1.251 216,460 +0.05(+4.44%)
Mar 08, 2019 1.224 1.242 1.135 1.198 375,942 -0.04(-3.57%)
Mar 07, 2019 1.260 1.269 1.224 1.242 228,693 -0.04(-2.78%)
Mar 06, 2019 1.357 1.366 1.224 1.277 457,811 -0.09(-6.49%)
Mar 05, 2019 1.410 1.419 1.348 1.366 351,169 -0.03(-1.91%)
Mar 04, 2019 1.366 1.419 1.359 1.393 465,862 +0.03(+1.95%)
Mar 01, 2019 1.331 1.375 1.331 1.366 219,816 +0.04(+2.67%)
Feb 28, 2019 1.366 1.375 1.331 1.331 244,488 -0.04(-3.23%)
Feb 27, 2019 1.384 1.393 1.331 1.375 460,401 +0.00(+0.00%)
Feb 26, 2019 1.375 1.397 1.286 1.375 521,678 +0.02(+1.31%)
Feb 25, 2019 1.304 1.375 1.304 1.357 1,005,993 +0.10(+7.75%)
Feb 22, 2019 1.304 1.304 1.224 1.260 481,905 -0.03(-2.07%)
Feb 21, 2019 1.366 1.384 1.266 1.286 614,437 -0.05(-3.97%)
Feb 20, 2019 1.490 1.508 1.331 1.340 914,296 -0.15(-10.12%)
Feb 19, 2019 1.437 1.508 1.437 1.490 763,880 +0.07(+5.00%)
Feb 15, 2019 1.428 1.446 1.410 1.419 339,419 -0.01(-0.62%)
Feb 14, 2019 1.402 1.455 1.402 1.428 214,500 +0.01(+0.62%)
Feb 13, 2019 1.437 1.464 1.393 1.419 221,739 -0.01(-0.62%)
Feb 12, 2019 1.393 1.447 1.389 1.428 314,982 +0.04(+3.21%)
Feb 11, 2019 1.393 1.419 1.366 1.384 241,370 +0.01(+0.65%)
Feb 08, 2019 1.348 1.393 1.331 1.375 397,811 +0.02(+1.31%)
Feb 07, 2019 1.410 1.419 1.340 1.357 304,607 -0.09(-6.13%)
Feb 06, 2019 1.437 1.464 1.384 1.446 212,952 +0.02(+1.24%)
Feb 05, 2019 1.428 1.499 1.410 1.428 582,597 +0.01(+0.62%)
Feb 04, 2019 1.428 1.446 1.402 1.419 471,674 -0.02(-1.23%)
Feb 01, 2019 1.375 1.446 1.348 1.437 427,120 +0.06(+4.52%)
Jan 31, 2019 1.419 1.437 1.366 1.375 669,901 -0.03(-1.90%)
Jan 30, 2019 1.481 1.481 1.313 1.402 2,315,399 -0.05(-3.66%)
Jan 29, 2019 1.561 1.570 1.437 1.455 576,747 -0.09(-5.75%)
Jan 28, 2019 1.650 1.694 1.508 1.544 434,985 -0.13(-7.94%)
Jan 25, 2019 1.703 1.703 1.632 1.677 397,585 -0.04(-2.07%)
Jan 24, 2019 1.623 1.748 1.597 1.712 240,042 +0.06(+3.76%)
Jan 23, 2019 1.668 1.694 1.588 1.650 419,168 -0.02(-1.06%)
Jan 22, 2019 1.765 1.765 1.615 1.668 379,712 -0.10(-5.53%)
Jan 18, 2019 1.783 1.823 1.756 1.765 387,778 -0.01(-0.50%)
Jan 17, 2019 1.703 1.819 1.685 1.774 262,638 +0.06(+3.63%)
Jan 16, 2019 1.748 1.756 1.650 1.712 267,967 -0.03(-1.53%)
Jan 15, 2019 1.730 1.774 1.721 1.739 155,498 +0.01(+0.51%)
Jan 14, 2019 1.765 1.792 1.730 1.730 125,497 -0.06(-3.47%)
Jan 11, 2019 1.756 1.819 1.730 1.792 325,892 +0.02(+1.00%)
Jan 10, 2019 1.845 1.845 1.756 1.774 192,697 -0.07(-3.85%)
Jan 09, 2019 1.863 1.907 1.819 1.845 259,192 -0.01(-0.48%)
Jan 08, 2019 1.863 1.881 1.810 1.854 229,656 +0.01(+0.48%)
Jan 07, 2019 1.819 1.863 1.792 1.845 321,924 +0.04(+1.96%)
Jan 04, 2019 1.810 1.890 1.779 1.810 547,286 +0.06(+3.55%)
Jan 03, 2019 1.694 1.792 1.688 1.748 478,406 +0.02(+1.03%)
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.