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 +0.140 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 31, 2020 1.047 1.100 0.9850 1.056 309,091 +0.04(+4.39%)
Mar 30, 2020 0.9584 1.091 0.9584 1.012 337,338 +0.05(+5.56%)
Mar 27, 2020 1.038 1.056 0.9495 0.9584 325,678 -0.12(-11.48%)
Mar 26, 2020 0.9584 1.083 0.9584 1.083 431,455 +0.09(+8.93%)
Mar 25, 2020 1.003 1.038 0.9584 0.9939 293,444 -0.03(-2.61%)
Mar 24, 2020 0.9406 1.020 0.9229 1.020 383,909 +0.10(+10.58%)
Mar 23, 2020 0.8785 0.9495 0.8430 0.9229 233,705 +0.03(+2.97%)
Mar 20, 2020 0.9672 0.9761 0.8963 0.8963 506,097 -0.06(-6.48%)
Mar 19, 2020 0.9140 0.9761 0.8874 0.9584 434,957 +0.08(+9.08%)
Mar 18, 2020 0.9317 1.056 0.8785 0.8786 468,224 -0.12(-11.60%)
Mar 17, 2020 0.7287 1.100 0.7287 0.9939 1,028,541 +0.23(+30.22%)
Mar 16, 2020 0.8785 0.9466 0.6567 0.7632 539,797 -0.17(-18.09%)
Mar 13, 2020 1.047 1.092 0.9229 0.9317 929,141 -0.07(-7.08%)
Mar 12, 2020 0.9761 1.083 0.9584 1.003 479,022 -0.04(-3.42%)
Mar 11, 2020 1.091 1.127 1.038 1.038 270,940 -0.07(-6.40%)
Mar 10, 2020 1.109 1.154 1.074 1.109 328,439 +0.04(+3.31%)
Mar 09, 2020 1.074 1.100 1.065 1.074 376,720 -0.05(-4.72%)
Mar 06, 2020 1.109 1.154 1.109 1.127 260,993 +0.00(+0.00%)
Mar 05, 2020 1.171 1.198 1.127 1.127 164,845 -0.08(-6.62%)
Mar 04, 2020 1.207 1.233 1.171 1.207 267,629 +0.01(+0.74%)
Mar 03, 2020 1.198 1.233 1.198 1.198 252,078 +0.00(+0.00%)
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.