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

Safe Bulkers Inc (NY: SB )

5.580 +0.180 (+3.33%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2020 0.9581 0.9844 0.9053 0.9141 292,288 -0.04(-3.70%)
Apr 29, 2020 0.9757 0.9932 0.9229 0.9493 340,962 -0.03(-2.70%)
Apr 28, 2020 1.002 1.002 0.9581 0.9757 248,626 +0.01(+0.91%)
Apr 27, 2020 0.9844 1.011 0.9581 0.9669 136,494 +0.00(+0.00%)
Apr 24, 2020 0.9493 0.9844 0.9493 0.9669 69,286 +0.01(+0.92%)
Apr 23, 2020 0.9669 0.9844 0.9493 0.9581 168,030 +0.00(+0.00%)
Apr 22, 2020 0.9669 0.9757 0.9405 0.9581 103,764 -0.01(-0.91%)
Apr 21, 2020 0.9844 0.9844 0.9405 0.9669 228,525 +0.01(+0.92%)
Apr 20, 2020 0.9317 0.9844 0.9317 0.9581 119,229 -0.03(-2.68%)
Apr 17, 2020 0.9757 0.9932 0.9581 0.9844 149,380 +0.05(+5.66%)
Apr 16, 2020 0.9493 0.9577 0.9141 0.9317 239,907 +0.01(+0.95%)
Apr 15, 2020 0.9669 0.9669 0.9097 0.9229 224,217 -0.04(-4.55%)
Apr 14, 2020 1.002 1.015 0.9581 0.9669 187,705 +0.00(+0.00%)
Apr 13, 2020 0.9669 1.002 0.9493 0.9669 150,560 -0.04(-4.35%)
Apr 09, 2020 0.9844 1.028 0.9581 1.011 127,763 +0.02(+1.77%)
Apr 08, 2020 1.002 1.011 0.9494 0.9932 162,055 +0.04(+3.67%)
Apr 07, 2020 1.011 1.060 0.9493 0.9581 278,380 -0.05(-5.22%)
Apr 06, 2020 0.9493 1.011 0.9317 1.011 212,978 +0.12(+13.86%)
Apr 03, 2020 0.8878 0.9185 0.8790 0.8878 248,246 -0.03(-2.88%)
Apr 02, 2020 0.9317 0.9405 0.8790 0.9141 296,506 +0.00(+0.00%)
Apr 01, 2020 1.046 1.046 0.9141 0.9141 500,196 -0.13(-12.61%)
Mar 31, 2020 1.037 1.090 0.9757 1.046 312,049 +0.04(+4.39%)
Mar 30, 2020 0.9493 1.081 0.9493 1.002 340,567 +0.05(+5.56%)
Mar 27, 2020 1.028 1.046 0.9405 0.9493 328,795 -0.12(-11.48%)
Mar 26, 2020 0.9493 1.072 0.9493 1.072 435,584 +0.09(+8.93%)
Mar 25, 2020 0.9932 1.028 0.9493 0.9844 296,252 -0.03(-2.61%)
Mar 24, 2020 0.9317 1.011 0.9141 1.011 387,584 +0.10(+10.58%)
Mar 23, 2020 0.8702 0.9405 0.8350 0.9141 235,942 +0.03(+2.97%)
Mar 20, 2020 0.9581 0.9669 0.8878 0.8878 510,941 -0.06(-6.48%)
Mar 19, 2020 0.9053 0.9669 0.8790 0.9493 439,120 +0.08(+9.08%)
Mar 18, 2020 0.9229 1.046 0.8702 0.8703 472,705 -0.11(-11.60%)
Mar 17, 2020 0.7218 1.090 0.7218 0.9844 1,038,385 +0.23(+30.22%)
Mar 16, 2020 0.8702 0.9376 0.6504 0.7560 544,964 -0.17(-18.09%)
Mar 13, 2020 1.037 1.082 0.9141 0.9229 938,034 -0.07(-7.08%)
Mar 12, 2020 0.9669 1.072 0.9493 0.9932 483,607 -0.04(-3.42%)
Mar 11, 2020 1.081 1.116 1.028 1.028 273,534 -0.07(-6.40%)
Mar 10, 2020 1.099 1.143 1.064 1.099 331,583 +0.04(+3.31%)
Mar 09, 2020 1.064 1.090 1.055 1.064 380,326 -0.05(-4.72%)
Mar 06, 2020 1.099 1.143 1.099 1.116 263,491 +0.00(+0.00%)
Mar 05, 2020 1.160 1.187 1.116 1.116 166,422 -0.08(-6.62%)
Mar 04, 2020 1.195 1.222 1.160 1.195 270,191 +0.01(+0.74%)
Mar 03, 2020 1.187 1.222 1.187 1.187 254,491 +0.00(+0.00%)
Mar 02, 2020 1.134 1.231 1.107 1.187 413,185 +0.03(+2.27%)
Feb 28, 2020 1.090 1.204 1.055 1.160 520,270 +0.04(+3.94%)
Feb 27, 2020 1.081 1.134 0.9757 1.116 785,697 +0.02(+1.60%)
Feb 26, 2020 1.099 1.134 1.081 1.099 425,482 +0.00(+0.00%)
Feb 25, 2020 1.195 1.195 1.090 1.099 563,893 -0.07(-6.01%)
Feb 24, 2020 1.187 1.213 1.160 1.169 540,767 -0.07(-5.67%)
Feb 21, 2020 1.239 1.257 1.222 1.239 281,012 +0.00(+0.00%)
Feb 20, 2020 1.231 1.248 1.222 1.239 303,260 +0.01(+0.71%)
Feb 19, 2020 1.222 1.257 1.222 1.231 204,894 +0.01(+0.72%)
Feb 18, 2020 1.213 1.248 1.213 1.222 293,941 +0.02(+1.46%)
Feb 14, 2020 1.239 1.248 1.187 1.204 530,055 -0.03(-2.14%)
Feb 13, 2020 1.231 1.248 1.204 1.231 314,175 +0.01(+0.72%)
Feb 12, 2020 1.213 1.248 1.213 1.222 313,441 +0.04(+2.96%)
Feb 11, 2020 1.143 1.248 1.138 1.187 600,233 +0.07(+6.30%)
Feb 10, 2020 1.125 1.151 1.116 1.116 342,373 +0.00(+0.00%)
Feb 07, 2020 1.151 1.151 1.099 1.116 402,746 -0.04(-3.05%)
Feb 06, 2020 1.151 1.195 1.143 1.151 451,110 +0.01(+0.77%)
Feb 05, 2020 1.178 1.222 1.143 1.143 616,206 +0.00(+0.00%)
Feb 04, 2020 1.151 1.178 1.143 1.143 419,944 +0.02(+1.56%)
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.