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

Safe Bulkers Inc (NY: SB )

5.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 0.9669 0.9936 0.9137 0.9226 289,606 -0.04(-3.70%)
Apr 29, 2020 0.9847 1.002 0.9315 0.9581 337,834 -0.03(-2.70%)
Apr 28, 2020 1.011 1.011 0.9669 0.9847 246,345 +0.01(+0.91%)
Apr 27, 2020 0.9936 1.020 0.9669 0.9758 135,242 +0.00(+0.00%)
Apr 24, 2020 0.9581 0.9936 0.9581 0.9758 68,650 +0.01(+0.92%)
Apr 23, 2020 0.9758 0.9936 0.9581 0.9669 166,488 +0.00(+0.00%)
Apr 22, 2020 0.9758 0.9847 0.9492 0.9669 102,812 -0.01(-0.91%)
Apr 21, 2020 0.9936 0.9936 0.9492 0.9758 226,428 +0.01(+0.92%)
Apr 20, 2020 0.9403 0.9936 0.9403 0.9669 118,136 -0.03(-2.68%)
Apr 17, 2020 0.9847 1.002 0.9669 0.9936 148,009 +0.05(+5.66%)
Apr 16, 2020 0.9581 0.9666 0.9226 0.9403 237,706 +0.01(+0.95%)
Apr 15, 2020 0.9758 0.9758 0.9182 0.9315 222,160 -0.04(-4.55%)
Apr 14, 2020 1.011 1.025 0.9669 0.9758 185,983 +0.00(+0.00%)
Apr 13, 2020 0.9758 1.011 0.9581 0.9758 149,178 -0.04(-4.35%)
Apr 09, 2020 0.9936 1.038 0.9669 1.020 126,591 +0.02(+1.77%)
Apr 08, 2020 1.011 1.020 0.9582 1.002 160,568 +0.04(+3.67%)
Apr 07, 2020 1.020 1.070 0.9581 0.9669 275,826 -0.05(-5.22%)
Apr 06, 2020 0.9581 1.020 0.9403 1.020 211,024 +0.12(+13.86%)
Apr 03, 2020 0.8960 0.9270 0.8871 0.8960 245,968 -0.03(-2.88%)
Apr 02, 2020 0.9403 0.9492 0.8871 0.9226 293,786 +0.00(+0.00%)
Apr 01, 2020 1.056 1.056 0.9226 0.9226 495,607 -0.13(-12.60%)
Mar 31, 2020 1.047 1.100 0.9847 1.056 309,187 +0.04(+4.39%)
Mar 30, 2020 0.9581 1.091 0.9581 1.011 337,443 +0.05(+5.56%)
Mar 27, 2020 1.038 1.056 0.9492 0.9581 325,779 -0.12(-11.48%)
Mar 26, 2020 0.9581 1.082 0.9581 1.082 431,588 +0.09(+8.93%)
Mar 25, 2020 1.002 1.038 0.9581 0.9936 293,535 -0.03(-2.61%)
Mar 24, 2020 0.9403 1.020 0.9226 1.020 384,028 +0.10(+10.58%)
Mar 23, 2020 0.8782 0.9492 0.8427 0.9226 233,777 +0.03(+2.97%)
Mar 20, 2020 0.9669 0.9758 0.8960 0.8960 506,254 -0.06(-6.48%)
Mar 19, 2020 0.9137 0.9758 0.8871 0.9581 435,092 +0.08(+9.08%)
Mar 18, 2020 0.9315 1.056 0.8782 0.8783 468,369 -0.12(-11.60%)
Mar 17, 2020 0.7285 1.100 0.7285 0.9936 1,028,859 +0.23(+30.22%)
Mar 16, 2020 0.8782 0.9463 0.6565 0.7630 539,965 -0.17(-18.09%)
Mar 13, 2020 1.047 1.092 0.9226 0.9315 929,429 -0.07(-7.08%)
Mar 12, 2020 0.9758 1.082 0.9581 1.002 479,170 -0.04(-3.42%)
Mar 11, 2020 1.091 1.127 1.038 1.038 271,024 -0.07(-6.40%)
Mar 10, 2020 1.109 1.153 1.073 1.109 328,541 +0.04(+3.31%)
Mar 09, 2020 1.073 1.100 1.065 1.073 376,837 -0.05(-4.72%)
Mar 06, 2020 1.109 1.153 1.109 1.127 261,074 +0.00(+0.00%)
Mar 05, 2020 1.171 1.198 1.127 1.127 164,896 -0.08(-6.62%)
Mar 04, 2020 1.206 1.233 1.171 1.206 267,712 +0.01(+0.74%)
Mar 03, 2020 1.198 1.233 1.198 1.198 252,156 +0.00(+0.00%)
Mar 02, 2020 1.144 1.242 1.118 1.198 409,395 +0.03(+2.27%)
Feb 28, 2020 1.100 1.215 1.065 1.171 515,497 +0.04(+3.94%)
Feb 27, 2020 1.091 1.144 0.9847 1.127 778,489 +0.02(+1.60%)
Feb 26, 2020 1.109 1.144 1.091 1.109 421,578 +0.00(+0.00%)
Feb 25, 2020 1.206 1.206 1.100 1.109 558,720 -0.07(-6.02%)
Feb 24, 2020 1.198 1.224 1.171 1.180 535,806 -0.07(-5.67%)
Feb 21, 2020 1.251 1.269 1.233 1.251 278,434 +0.00(+0.00%)
Feb 20, 2020 1.242 1.260 1.233 1.251 300,477 +0.01(+0.71%)
Feb 19, 2020 1.233 1.269 1.233 1.242 203,014 +0.01(+0.72%)
Feb 18, 2020 1.224 1.260 1.224 1.233 291,244 +0.02(+1.46%)
Feb 14, 2020 1.251 1.260 1.198 1.215 525,192 -0.03(-2.14%)
Feb 13, 2020 1.242 1.260 1.215 1.242 311,292 +0.01(+0.72%)
Feb 12, 2020 1.224 1.260 1.224 1.233 310,565 +0.04(+2.96%)
Feb 11, 2020 1.153 1.260 1.149 1.198 594,726 +0.07(+6.30%)
Feb 10, 2020 1.135 1.162 1.127 1.127 339,232 +0.00(+0.00%)
Feb 07, 2020 1.162 1.162 1.109 1.127 399,051 -0.04(-3.05%)
Feb 06, 2020 1.162 1.206 1.153 1.162 446,971 +0.01(+0.77%)
Feb 05, 2020 1.189 1.233 1.153 1.153 610,553 +0.00(+0.00%)
Feb 04, 2020 1.162 1.189 1.153 1.153 416,092 +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.