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 (%)
Jan 29, 2021 1.402 1.890 1.393 1.544 2,146,209 +0.07(+4.82%)
Jan 28, 2021 1.455 1.491 1.438 1.473 219,120 +0.02(+1.22%)
Jan 27, 2021 1.464 1.482 1.393 1.455 680,398 -0.07(-4.65%)
Jan 26, 2021 1.535 1.535 1.464 1.526 250,206 -0.01(-0.58%)
Jan 25, 2021 1.580 1.580 1.429 1.535 353,675 -0.09(-5.46%)
Jan 22, 2021 1.580 1.624 1.491 1.624 479,615 +0.00(+0.00%)
Jan 21, 2021 1.624 1.659 1.562 1.624 302,442 +0.00(+0.00%)
Jan 20, 2021 1.624 1.659 1.571 1.624 297,323 -0.02(-1.08%)
Jan 19, 2021 1.615 1.677 1.597 1.642 389,359 +0.03(+1.65%)
Jan 15, 2021 1.686 1.757 1.606 1.615 733,621 -0.09(-5.21%)
Jan 14, 2021 1.535 1.766 1.526 1.704 966,609 +0.15(+9.71%)
Jan 13, 2021 1.597 1.597 1.491 1.553 436,925 -0.04(-2.78%)
Jan 12, 2021 1.491 1.597 1.482 1.597 978,614 +0.11(+7.14%)
Jan 11, 2021 1.509 1.580 1.421 1.491 982,721 -0.05(-3.45%)
Jan 08, 2021 1.340 1.544 1.340 1.544 905,025 +0.20(+15.23%)
Jan 07, 2021 1.207 1.384 1.198 1.340 894,923 +0.12(+9.42%)
Jan 06, 2021 1.225 1.251 1.171 1.225 414,543 +0.02(+1.47%)
Jan 05, 2021 1.216 1.242 1.198 1.207 566,345 +0.01(+0.74%)
Jan 04, 2021 1.171 1.216 1.162 1.198 401,728 +0.04(+3.85%)
Dec 31, 2020 1.154 1.154 1.154 340,270 +0.00(+0.00%)
Dec 30, 2020 1.145 1.171 1.127 1.154 340,270 +0.02(+1.56%)
Dec 29, 2020 1.127 1.145 1.118 1.136 153,477 +0.01(+0.79%)
Dec 28, 2020 1.074 1.145 1.074 1.127 625,485 +0.06(+5.83%)
Dec 24, 2020 1.047 1.074 1.047 1.065 83,391 +0.00(+0.00%)
Dec 23, 2020 1.047 1.065 1.029 1.065 153,243 +0.02(+1.69%)
Dec 22, 2020 1.056 1.074 1.029 1.047 416,149 -0.01(-0.84%)
Dec 21, 2020 1.029 1.065 1.029 1.056 440,857 -0.01(-0.83%)
Dec 18, 2020 1.029 1.127 0.9983 1.065 1,208,503 +0.04(+3.45%)
Dec 17, 2020 1.029 1.043 1.012 1.029 238,112 +0.02(+1.75%)
Dec 16, 2020 1.047 1.056 1.012 1.012 271,878 -0.02(-1.72%)
Dec 15, 2020 1.029 1.056 1.020 1.029 108,843 +0.00(+0.00%)
Dec 14, 2020 1.047 1.056 1.029 1.029 174,400 +0.01(+0.87%)
Dec 11, 2020 1.029 1.056 1.020 1.020 129,031 -0.02(-1.71%)
Dec 10, 2020 1.029 1.056 1.012 1.038 108,980 +0.01(+0.86%)
Dec 09, 2020 1.003 1.047 0.9939 1.029 218,743 +0.01(+0.87%)
Dec 08, 2020 1.020 1.038 1.003 1.020 187,852 -0.01(-0.86%)
Dec 07, 2020 1.038 1.046 1.012 1.029 190,020 -0.02(-1.70%)
Dec 04, 2020 0.9850 1.056 0.9584 1.047 723,479 +0.05(+5.36%)
Dec 03, 2020 1.029 1.038 0.9939 0.9939 271,349 -0.04(-3.45%)
Dec 02, 2020 1.020 1.056 1.003 1.029 191,851 +0.04(+3.57%)
Dec 01, 2020 1.074 1.109 0.9672 0.9939 391,786 -0.07(-6.67%)
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%)
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.