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 -0.010 (-0.18%)
Official Closing 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 (%)
Jun 28, 2019 1.354 1.398 1.354 1.372 451,186 +0.02(+1.30%)
Jun 27, 2019 1.328 1.380 1.319 1.354 331,253 +0.03(+1.99%)
Jun 26, 2019 1.284 1.328 1.284 1.328 330,484 +0.04(+3.42%)
Jun 25, 2019 1.275 1.310 1.275 1.284 146,973 +0.00(+0.00%)
Jun 24, 2019 1.249 1.300 1.249 1.284 110,543 +0.03(+2.10%)
Jun 21, 2019 1.257 1.319 1.249 1.257 487,013 -0.02(-1.38%)
Jun 20, 2019 1.310 1.328 1.275 1.275 145,062 +0.00(+0.00%)
Jun 19, 2019 1.231 1.310 1.231 1.275 151,008 +0.04(+3.57%)
Jun 18, 2019 1.213 1.275 1.213 1.231 162,436 +0.02(+1.45%)
Jun 17, 2019 1.231 1.266 1.205 1.213 145,356 -0.02(-1.43%)
Jun 14, 2019 1.240 1.275 1.205 1.231 196,988 -0.01(-0.71%)
Jun 13, 2019 1.240 1.266 1.219 1.240 156,627 +0.03(+2.17%)
Jun 12, 2019 1.249 1.249 1.196 1.213 390,482 -0.04(-3.50%)
Jun 11, 2019 1.257 1.278 1.231 1.257 163,607 +0.01(+0.70%)
Jun 10, 2019 1.310 1.336 1.231 1.249 258,853 -0.06(-4.70%)
Jun 07, 2019 1.301 1.328 1.231 1.310 226,105 +0.06(+4.93%)
Jun 06, 2019 1.231 1.257 1.196 1.249 265,563 +0.01(+0.71%)
Jun 05, 2019 1.222 1.266 1.187 1.240 208,372 +0.01(+0.71%)
Jun 04, 2019 1.231 1.266 1.196 1.231 588,304 +0.01(+0.72%)
Jun 03, 2019 1.231 1.266 1.187 1.222 238,491 -0.02(-1.42%)
May 31, 2019 1.257 1.310 1.231 1.240 160,025 -0.04(-3.43%)
May 30, 2019 1.292 1.336 1.275 1.284 253,642 -0.03(-2.01%)
May 29, 2019 1.328 1.345 1.301 1.310 500,676 -0.04(-3.25%)
May 28, 2019 1.495 1.495 1.345 1.354 487,632 -0.06(-4.35%)
May 24, 2019 1.363 1.433 1.363 1.416 272,622 +0.08(+5.92%)
May 23, 2019 1.372 1.398 1.319 1.336 278,168 -0.06(-4.40%)
May 22, 2019 1.512 1.521 1.380 1.398 130,891 -0.11(-7.56%)
May 21, 2019 1.486 1.530 1.477 1.512 219,453 +0.06(+4.24%)
May 20, 2019 1.380 1.451 1.354 1.451 240,881 +0.07(+5.10%)
May 17, 2019 1.424 1.424 1.372 1.380 293,663 -0.07(-4.85%)
May 16, 2019 1.495 1.495 1.424 1.451 159,665 -0.02(-1.20%)
May 15, 2019 1.416 1.479 1.377 1.468 213,159 +0.04(+3.09%)
May 14, 2019 1.389 1.451 1.380 1.424 237,751 +0.06(+4.52%)
May 13, 2019 1.433 1.477 1.336 1.363 408,656 -0.04(-3.12%)
May 10, 2019 1.398 1.424 1.372 1.407 253,970 +0.02(+1.27%)
May 09, 2019 1.460 1.460 1.363 1.389 574,947 -0.07(-4.82%)
May 08, 2019 1.424 1.530 1.424 1.460 236,580 +0.04(+2.47%)
May 07, 2019 1.512 1.530 1.407 1.424 331,288 -0.10(-6.36%)
May 06, 2019 1.512 1.539 1.468 1.521 401,888 -0.07(-4.42%)
May 03, 2019 1.565 1.609 1.539 1.591 162,413 +0.05(+3.43%)
May 02, 2019 1.609 1.671 1.512 1.539 432,603 -0.08(-4.89%)
May 01, 2019 1.600 1.697 1.591 1.618 435,617 +0.04(+2.79%)
Apr 30, 2019 1.679 1.688 1.556 1.574 341,057 -0.09(-5.29%)
Apr 29, 2019 1.442 1.706 1.424 1.662 877,686 +0.21(+14.55%)
Apr 26, 2019 1.442 1.477 1.407 1.451 155,361 +0.01(+0.61%)
Apr 25, 2019 1.433 1.486 1.398 1.442 208,676 +0.02(+1.23%)
Apr 24, 2019 1.495 1.495 1.424 1.424 188,216 -0.07(-4.71%)
Apr 23, 2019 1.477 1.530 1.460 1.495 240,505 +0.02(+1.19%)
Apr 22, 2019 1.424 1.495 1.389 1.477 341,681 +0.05(+3.70%)
Apr 18, 2019 1.451 1.477 1.416 1.424 146,149 -0.03(-1.82%)
Apr 17, 2019 1.486 1.565 1.424 1.451 701,356 -0.01(-0.60%)
Apr 16, 2019 1.380 1.486 1.372 1.460 365,495 +0.09(+6.41%)
Apr 15, 2019 1.363 1.407 1.338 1.372 156,929 +0.02(+1.30%)
Apr 12, 2019 1.336 1.433 1.319 1.354 795,689 +0.04(+2.67%)
Apr 11, 2019 1.328 1.385 1.319 1.319 543,319 -0.02(-1.32%)
Apr 10, 2019 1.275 1.345 1.275 1.336 242,303 +0.06(+4.83%)
Apr 09, 2019 1.336 1.342 1.275 1.275 467,934 -0.06(-4.61%)
Apr 08, 2019 1.345 1.380 1.328 1.336 307,828 -0.01(-0.65%)
Apr 05, 2019 1.319 1.389 1.319 1.345 454,939 +0.03(+2.00%)
Apr 04, 2019 1.292 1.363 1.284 1.319 434,941 +0.04(+2.74%)
Apr 03, 2019 1.292 1.336 1.284 1.284 134,191 +0.00(+0.00%)
Apr 02, 2019 1.328 1.328 1.275 1.284 140,042 -0.04(-3.31%)
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.