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

Safe Bulkers Inc (NY: SB )

5.575 -0.005 (-0.09%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 17, 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 (%)
Feb 26, 2021 2.550 2.559 2.374 2.418 770,781 -0.11(-4.51%)
Feb 25, 2021 2.541 2.707 2.484 2.532 1,152,638 +0.04(+1.77%)
Feb 24, 2021 2.462 2.523 2.444 2.488 551,798 +0.04(+1.80%)
Feb 23, 2021 2.550 2.550 2.260 2.444 1,400,709 -0.11(-4.14%)
Feb 22, 2021 2.550 2.567 2.497 2.550 1,028,935 +0.10(+3.94%)
Feb 19, 2021 2.453 2.479 2.339 2.453 1,023,387 +0.01(+0.36%)
Feb 18, 2021 2.585 2.673 2.427 2.444 1,539,602 -0.19(-7.33%)
Feb 17, 2021 2.726 2.770 2.567 2.638 1,736,352 -0.11(-3.85%)
Feb 16, 2021 2.638 2.770 2.479 2.743 2,447,091 +0.26(+10.64%)
Feb 12, 2021 2.216 2.532 2.163 2.479 2,222,494 +0.29(+13.25%)
Feb 11, 2021 1.987 2.242 1.987 2.189 1,096,197 +0.19(+9.69%)
Feb 10, 2021 1.969 2.022 1.882 1.996 875,092 +0.02(+0.89%)
Feb 09, 2021 1.952 2.049 1.846 1.978 923,692 -0.02(-0.88%)
Feb 08, 2021 2.040 2.101 1.943 1.996 934,278 -0.09(-4.22%)
Feb 05, 2021 1.917 2.093 1.890 2.084 911,926 +0.15(+7.73%)
Feb 04, 2021 1.829 1.943 1.750 1.934 683,857 +0.11(+5.77%)
Feb 03, 2021 1.715 1.890 1.706 1.829 1,494,751 +0.06(+3.48%)
Feb 02, 2021 1.758 1.829 1.644 1.767 1,044,159 +0.06(+3.61%)
Feb 01, 2021 1.671 1.741 1.574 1.706 1,267,678 +0.18(+11.49%)
Jan 29, 2021 1.389 1.873 1.380 1.530 2,166,082 +0.07(+4.82%)
Jan 28, 2021 1.442 1.477 1.424 1.460 221,149 +0.02(+1.22%)
Jan 27, 2021 1.451 1.468 1.380 1.442 686,698 -0.07(-4.65%)
Jan 26, 2021 1.521 1.521 1.451 1.512 252,523 -0.01(-0.58%)
Jan 25, 2021 1.565 1.565 1.416 1.521 356,950 -0.09(-5.46%)
Jan 22, 2021 1.565 1.609 1.477 1.609 484,055 +0.00(+0.00%)
Jan 21, 2021 1.609 1.644 1.547 1.609 305,243 +0.00(+0.00%)
Jan 20, 2021 1.609 1.644 1.556 1.609 300,076 -0.02(-1.08%)
Jan 19, 2021 1.600 1.662 1.583 1.627 392,964 +0.03(+1.65%)
Jan 15, 2021 1.671 1.741 1.591 1.600 740,414 -0.09(-5.21%)
Jan 14, 2021 1.521 1.750 1.512 1.688 975,559 +0.15(+9.71%)
Jan 13, 2021 1.583 1.583 1.477 1.539 440,970 -0.04(-2.78%)
Jan 12, 2021 1.477 1.583 1.468 1.583 987,675 +0.11(+7.14%)
Jan 11, 2021 1.495 1.565 1.408 1.477 991,821 -0.05(-3.45%)
Jan 08, 2021 1.328 1.530 1.328 1.530 913,405 +0.20(+15.23%)
Jan 07, 2021 1.196 1.372 1.187 1.328 903,210 +0.11(+9.42%)
Jan 06, 2021 1.213 1.240 1.161 1.213 418,381 +0.02(+1.47%)
Jan 05, 2021 1.205 1.231 1.187 1.196 571,589 +0.01(+0.74%)
Jan 04, 2021 1.161 1.205 1.152 1.187 405,448 +0.04(+3.85%)
Dec 31, 2020 1.143 1.143 1.143 343,421 +0.00(+0.00%)
Dec 30, 2020 1.134 1.161 1.117 1.143 343,421 +0.02(+1.56%)
Dec 29, 2020 1.117 1.134 1.108 1.125 154,899 +0.01(+0.79%)
Dec 28, 2020 1.064 1.134 1.064 1.117 631,276 +0.06(+5.83%)
Dec 24, 2020 1.038 1.064 1.038 1.055 84,163 +0.00(+0.00%)
Dec 23, 2020 1.038 1.055 1.020 1.055 154,662 +0.02(+1.69%)
Dec 22, 2020 1.046 1.064 1.020 1.038 420,002 -0.01(-0.84%)
Dec 21, 2020 1.020 1.055 1.020 1.046 444,939 -0.01(-0.83%)
Dec 18, 2020 1.020 1.117 0.9891 1.055 1,219,693 +0.04(+3.45%)
Dec 17, 2020 1.020 1.033 1.002 1.020 240,317 +0.02(+1.75%)
Dec 16, 2020 1.038 1.046 1.002 1.002 274,395 -0.02(-1.72%)
Dec 15, 2020 1.020 1.046 1.011 1.020 109,850 +0.00(+0.00%)
Dec 14, 2020 1.038 1.046 1.020 1.020 176,015 +0.01(+0.87%)
Dec 11, 2020 1.020 1.046 1.011 1.011 130,226 -0.02(-1.71%)
Dec 10, 2020 1.020 1.046 1.002 1.029 109,989 +0.01(+0.86%)
Dec 09, 2020 0.9935 1.038 0.9847 1.020 220,768 +0.01(+0.87%)
Dec 08, 2020 1.011 1.029 0.9935 1.011 189,591 -0.01(-0.86%)
Dec 07, 2020 1.029 1.036 1.002 1.020 191,779 -0.02(-1.69%)
Dec 04, 2020 0.9760 1.046 0.9496 1.038 730,178 +0.05(+5.36%)
Dec 03, 2020 1.020 1.029 0.9847 0.9847 273,862 -0.04(-3.45%)
Dec 02, 2020 1.011 1.046 0.9935 1.020 193,628 +0.04(+3.57%)
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.