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

Safe Bulkers Inc (NY: SB )

5.475 +0.035 (+0.64%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 13, 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 30, 2020 1.056 1.065 1.047 1.065 222,937 +0.02(+1.69%)
Nov 27, 2020 1.038 1.047 1.020 1.047 175,911 +0.03(+2.61%)
Nov 25, 2020 1.038 1.038 0.9850 1.020 162,501 +0.00(+0.00%)
Nov 24, 2020 1.012 1.047 0.9672 1.020 409,914 +0.04(+3.60%)
Nov 23, 2020 0.9584 1.012 0.9495 0.9850 272,134 +0.04(+3.74%)
Nov 20, 2020 0.9229 0.9495 0.9229 0.9495 103,676 +0.01(+0.94%)
Nov 19, 2020 0.8963 0.9406 0.8874 0.9406 170,812 +0.04(+3.92%)
Nov 18, 2020 0.9317 0.9406 0.8963 0.9051 100,973 +0.00(+0.00%)
Nov 17, 2020 0.9229 0.9317 0.9051 0.9051 116,597 -0.03(-2.86%)
Nov 16, 2020 0.9140 0.9317 0.8874 0.9317 202,635 +0.04(+5.00%)
Nov 13, 2020 0.8963 0.9229 0.8705 0.8874 185,039 -0.02(-1.96%)
Nov 12, 2020 0.9317 0.9406 0.8785 0.9051 271,926 +0.04(+4.08%)
Nov 11, 2020 0.9317 0.9495 0.8430 0.8696 310,886 -0.05(-5.77%)
Nov 10, 2020 0.9051 0.9317 0.8856 0.9229 156,878 +0.04(+4.00%)
Nov 09, 2020 0.8874 0.9051 0.8519 0.8874 364,392 +0.08(+9.47%)
Nov 06, 2020 0.8412 0.8430 0.7809 0.8106 149,879 -0.03(-3.64%)
Nov 05, 2020 0.7543 0.8566 0.7543 0.8412 256,801 +0.07(+9.15%)
Nov 04, 2020 0.7986 0.8253 0.7707 0.7707 148,826 -0.02(-2.15%)
Nov 03, 2020 0.7809 0.8223 0.7720 0.7876 129,359 +0.03(+4.06%)
Nov 02, 2020 0.7980 0.8075 0.7305 0.7569 321,888 -0.03(-3.79%)
Oct 30, 2020 0.8164 0.8328 0.7809 0.7867 246,569 -0.02(-1.91%)
Oct 29, 2020 0.7809 0.8219 0.7809 0.8021 364,635 +0.02(+2.70%)
Oct 28, 2020 0.8075 0.8150 0.7667 0.7810 216,096 -0.03(-3.30%)
Oct 27, 2020 0.8430 0.8503 0.7986 0.8076 387,152 -0.02(-2.14%)
Oct 26, 2020 0.8874 0.8874 0.8164 0.8253 229,101 -0.04(-4.91%)
Oct 23, 2020 0.8785 0.9051 0.8608 0.8679 87,448 -0.03(-3.17%)
Oct 22, 2020 0.8963 0.9140 0.8874 0.8963 132,178 -0.01(-0.98%)
Oct 21, 2020 0.8874 0.9140 0.8696 0.9051 208,949 +0.05(+6.03%)
Oct 20, 2020 0.8874 0.8874 0.8430 0.8537 246,451 -0.02(-2.60%)
Oct 19, 2020 0.8963 0.9051 0.8180 0.8765 422,344 -0.02(-2.21%)
Oct 16, 2020 0.8963 0.9052 0.8963 0.8963 119,791 -0.02(-1.94%)
Oct 15, 2020 0.8874 0.9140 0.8874 0.9140 257,063 +0.01(+0.98%)
Oct 14, 2020 0.9229 0.9317 0.9051 0.9051 151,007 -0.02(-1.92%)
Oct 13, 2020 0.9406 0.9495 0.9140 0.9229 61,013 -0.04(-3.70%)
Oct 12, 2020 0.9406 0.9584 0.9317 0.9584 54,384 +0.00(+0.00%)
Oct 09, 2020 0.9495 0.9672 0.9406 0.9584 78,884 +0.01(+0.93%)
Oct 08, 2020 0.9584 0.9584 0.9229 0.9495 98,203 +0.00(+0.00%)
Oct 07, 2020 0.9317 0.9584 0.9229 0.9495 68,532 +0.01(+0.94%)
Oct 06, 2020 0.9495 0.9672 0.9317 0.9406 113,320 +0.02(+1.92%)
Oct 05, 2020 0.9495 0.9672 0.9229 0.9229 531,628 -0.01(-0.95%)
Oct 02, 2020 0.9850 0.9850 0.9317 0.9317 191,688 -0.04(-4.55%)
Oct 01, 2020 0.9229 0.9939 0.9229 0.9761 181,251 +0.06(+6.80%)
Sep 30, 2020 0.9140 0.9495 0.9140 0.9140 42,437 -0.02(-1.90%)
Sep 29, 2020 0.9229 0.9406 0.9229 0.9317 54,774 +0.00(+0.00%)
Sep 28, 2020 0.9051 0.9406 0.8963 0.9317 172,596 +0.02(+1.94%)
Sep 25, 2020 0.8963 0.9317 0.8963 0.9140 102,774 +0.00(+0.00%)
Sep 24, 2020 0.9051 0.9317 0.8963 0.9140 59,520 +0.01(+0.98%)
Sep 23, 2020 0.9229 0.9577 0.8963 0.9051 132,517 -0.02(-1.92%)
Sep 22, 2020 0.9495 0.9672 0.8963 0.9229 78,979 -0.03(-2.80%)
Sep 21, 2020 0.9939 1.003 0.9317 0.9495 103,440 -0.06(-6.14%)
Sep 18, 2020 1.003 1.020 0.9850 1.012 197,773 +0.03(+2.70%)
Sep 17, 2020 0.9761 1.012 0.9584 0.9850 82,788 +0.00(+0.00%)
Sep 16, 2020 0.9584 1.012 0.9317 0.9850 338,267 +0.03(+2.78%)
Sep 15, 2020 0.9317 0.9850 0.9229 0.9584 223,502 +0.04(+4.85%)
Sep 14, 2020 0.9140 0.9317 0.9051 0.9140 78,939 +0.01(+0.98%)
Sep 11, 2020 0.9051 0.9317 0.8963 0.9051 62,769 +0.00(+0.00%)
Sep 10, 2020 0.9051 0.9362 0.8791 0.9051 224,782 +0.00(+0.00%)
Sep 09, 2020 0.9051 0.9406 0.8785 0.9051 115,193 +0.00(+0.00%)
Sep 08, 2020 0.9406 0.9434 0.8874 0.9051 162,627 -0.04(-3.77%)
Sep 04, 2020 0.9317 0.9495 0.9229 0.9406 56,796 +0.02(+1.92%)
Sep 03, 2020 0.9672 0.9672 0.9051 0.9229 235,861 -0.03(-2.80%)
Sep 02, 2020 0.9672 0.9850 0.9317 0.9495 227,795 -0.03(-2.73%)
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.