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

Safe Bulkers Inc (NY: SB )

5.670 +0.030 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2018 2.224 2.241 2.153 2.224 229,072 +0.03(+1.20%)
Oct 30, 2018 2.312 2.338 2.048 2.197 598,915 -0.12(-5.30%)
Oct 29, 2018 2.277 2.400 2.277 2.320 539,124 +0.08(+3.53%)
Oct 26, 2018 2.153 2.325 2.153 2.241 386,022 +0.05(+2.41%)
Oct 25, 2018 2.074 2.197 2.052 2.189 737,619 +0.16(+7.79%)
Oct 24, 2018 2.215 2.224 2.030 2.030 297,227 -0.18(-8.33%)
Oct 23, 2018 2.285 2.285 2.127 2.215 359,171 -0.07(-3.08%)
Oct 22, 2018 2.241 2.369 2.241 2.285 293,533 +0.05(+2.36%)
Oct 19, 2018 2.277 2.312 2.215 2.233 386,135 -0.05(-2.31%)
Oct 18, 2018 2.373 2.417 2.241 2.285 452,921 +0.02(+0.78%)
Oct 17, 2018 2.285 2.312 2.224 2.268 122,347 -0.04(-1.53%)
Oct 16, 2018 2.259 2.329 2.215 2.303 160,527 +0.06(+2.75%)
Oct 15, 2018 2.294 2.303 2.233 2.241 226,510 -0.07(-3.04%)
Oct 12, 2018 2.268 2.320 2.268 2.312 260,078 +0.06(+2.73%)
Oct 11, 2018 2.285 2.356 2.241 2.250 267,269 -0.03(-1.16%)
Oct 10, 2018 2.479 2.496 2.268 2.277 288,870 -0.18(-7.17%)
Oct 09, 2018 2.514 2.523 2.408 2.452 188,429 -0.08(-3.13%)
Oct 08, 2018 2.593 2.593 2.461 2.531 212,932 -0.04(-1.37%)
Oct 05, 2018 2.663 2.663 2.549 2.567 190,906 -0.10(-3.63%)
Oct 04, 2018 2.584 2.681 2.584 2.663 346,932 +0.05(+2.02%)
Oct 03, 2018 2.575 2.646 2.549 2.611 223,309 +0.04(+1.37%)
Oct 02, 2018 2.672 2.672 2.523 2.575 284,451 -0.10(-3.62%)
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.