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

Safe Bulkers Inc (NY: SB )

5.875 -0.165 (-2.73%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 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 (%)
Dec 31, 2019 1.485 1.512 1.485 1.494 216,732 +0.00(+0.00%)
Dec 30, 2019 1.538 1.538 1.494 1.494 341,350 -0.04(-2.86%)
Dec 27, 2019 1.565 1.573 1.529 1.538 154,954 -0.01(-0.57%)
Dec 26, 2019 1.529 1.573 1.521 1.547 155,596 +0.01(+0.57%)
Dec 24, 2019 1.547 1.547 1.521 1.538 67,238 +0.02(+1.16%)
Dec 23, 2019 1.529 1.547 1.503 1.521 207,471 +0.03(+1.76%)
Dec 20, 2019 1.538 1.573 1.494 1.494 551,557 -0.04(-2.86%)
Dec 19, 2019 1.477 1.565 1.477 1.538 255,348 +0.04(+2.94%)
Dec 18, 2019 1.494 1.529 1.485 1.494 95,610 +0.00(+0.00%)
Dec 17, 2019 1.477 1.521 1.475 1.494 131,167 +0.04(+2.41%)
Dec 16, 2019 1.512 1.538 1.450 1.459 328,796 -0.05(-3.49%)
Dec 13, 2019 1.512 1.547 1.485 1.512 167,583 -0.01(-0.58%)
Dec 12, 2019 1.582 1.582 1.512 1.521 189,478 -0.06(-3.89%)
Dec 11, 2019 1.521 1.600 1.485 1.582 385,777 +0.05(+3.45%)
Dec 10, 2019 1.485 1.529 1.468 1.529 150,029 +0.05(+3.57%)
Dec 09, 2019 1.494 1.529 1.468 1.477 97,223 -0.02(-1.18%)
Dec 06, 2019 1.565 1.591 1.477 1.494 132,428 +0.01(+0.59%)
Dec 05, 2019 1.450 1.512 1.450 1.485 106,387 +0.04(+2.42%)
Dec 04, 2019 1.477 1.529 1.450 1.450 168,449 -0.03(-1.79%)
Dec 03, 2019 1.512 1.529 1.468 1.477 288,311 -0.06(-4.00%)
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.