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

Safe Bulkers Inc (NY: SB )

4.950 -0.190 (-3.70%)
Streaming Delayed Price Updated: 1:14 PM EDT, Apr 30, 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, 2019 1.694 1.703 1.570 1.588 338,032 -0.09(-5.29%)
Apr 29, 2019 1.455 1.721 1.437 1.677 869,903 +0.21(+14.55%)
Apr 26, 2019 1.455 1.490 1.419 1.464 153,984 +0.01(+0.61%)
Apr 25, 2019 1.446 1.499 1.410 1.455 206,825 +0.02(+1.23%)
Apr 24, 2019 1.508 1.508 1.437 1.437 186,547 -0.07(-4.71%)
Apr 23, 2019 1.490 1.544 1.473 1.508 238,372 +0.02(+1.19%)
Apr 22, 2019 1.437 1.508 1.402 1.490 338,651 +0.05(+3.70%)
Apr 18, 2019 1.464 1.490 1.428 1.437 144,853 -0.03(-1.82%)
Apr 17, 2019 1.499 1.579 1.437 1.464 695,137 -0.01(-0.60%)
Apr 16, 2019 1.393 1.499 1.384 1.473 362,254 +0.09(+6.41%)
Apr 15, 2019 1.375 1.419 1.350 1.384 155,537 +0.02(+1.30%)
Apr 12, 2019 1.348 1.446 1.331 1.366 788,633 +0.04(+2.67%)
Apr 11, 2019 1.340 1.397 1.331 1.331 538,501 -0.02(-1.32%)
Apr 10, 2019 1.286 1.357 1.286 1.348 240,154 +0.06(+4.83%)
Apr 09, 2019 1.348 1.354 1.286 1.286 463,784 -0.06(-4.61%)
Apr 08, 2019 1.357 1.393 1.340 1.348 305,098 -0.01(-0.65%)
Apr 05, 2019 1.331 1.402 1.331 1.357 450,905 +0.03(+2.00%)
Apr 04, 2019 1.304 1.375 1.295 1.331 431,084 +0.04(+2.74%)
Apr 03, 2019 1.304 1.348 1.295 1.295 133,001 +0.00(+0.00%)
Apr 02, 2019 1.340 1.340 1.286 1.295 138,801 -0.04(-3.31%)
Apr 01, 2019 1.322 1.348 1.286 1.340 125,809 +0.04(+3.43%)
Mar 29, 2019 1.348 1.348 1.286 1.295 314,055 -0.05(-3.95%)
Mar 28, 2019 1.348 1.375 1.313 1.348 271,793 +0.02(+1.33%)
Mar 27, 2019 1.295 1.348 1.260 1.331 337,719 +0.04(+3.45%)
Mar 26, 2019 1.251 1.295 1.206 1.286 246,424 +0.05(+4.32%)
Mar 25, 2019 1.242 1.269 1.198 1.233 257,578 -0.01(-0.72%)
Mar 22, 2019 1.322 1.348 1.242 1.242 374,251 -0.10(-7.28%)
Mar 21, 2019 1.348 1.357 1.313 1.340 177,939 -0.01(-0.66%)
Mar 20, 2019 1.331 1.366 1.304 1.348 127,947 +0.03(+2.01%)
Mar 19, 2019 1.393 1.402 1.313 1.322 220,116 -0.05(-3.87%)
Mar 18, 2019 1.384 1.419 1.348 1.375 238,939 +0.01(+0.65%)
Mar 15, 2019 1.357 1.375 1.340 1.366 647,162 +0.03(+1.99%)
Mar 14, 2019 1.322 1.348 1.301 1.340 245,335 +0.04(+2.72%)
Mar 13, 2019 1.277 1.313 1.260 1.304 268,761 +0.02(+1.38%)
Mar 12, 2019 1.251 1.304 1.233 1.286 124,972 +0.04(+2.84%)
Mar 11, 2019 1.206 1.277 1.171 1.251 216,460 +0.05(+4.44%)
Mar 08, 2019 1.224 1.242 1.135 1.198 375,942 -0.04(-3.57%)
Mar 07, 2019 1.260 1.269 1.224 1.242 228,693 -0.04(-2.78%)
Mar 06, 2019 1.357 1.366 1.224 1.277 457,811 -0.09(-6.49%)
Mar 05, 2019 1.410 1.419 1.348 1.366 351,169 -0.03(-1.91%)
Mar 04, 2019 1.366 1.419 1.359 1.393 465,862 +0.03(+1.95%)
Mar 01, 2019 1.331 1.375 1.331 1.366 219,816 +0.04(+2.67%)
Feb 28, 2019 1.366 1.375 1.331 1.331 244,488 -0.04(-3.23%)
Feb 27, 2019 1.384 1.393 1.331 1.375 460,401 +0.00(+0.00%)
Feb 26, 2019 1.375 1.397 1.286 1.375 521,678 +0.02(+1.31%)
Feb 25, 2019 1.304 1.375 1.304 1.357 1,005,993 +0.10(+7.75%)
Feb 22, 2019 1.304 1.304 1.224 1.260 481,905 -0.03(-2.07%)
Feb 21, 2019 1.366 1.384 1.266 1.286 614,437 -0.05(-3.97%)
Feb 20, 2019 1.490 1.508 1.331 1.340 914,296 -0.15(-10.12%)
Feb 19, 2019 1.437 1.508 1.437 1.490 763,880 +0.07(+5.00%)
Feb 15, 2019 1.428 1.446 1.410 1.419 339,419 -0.01(-0.62%)
Feb 14, 2019 1.402 1.455 1.402 1.428 214,500 +0.01(+0.62%)
Feb 13, 2019 1.437 1.464 1.393 1.419 221,739 -0.01(-0.62%)
Feb 12, 2019 1.393 1.447 1.389 1.428 314,982 +0.04(+3.21%)
Feb 11, 2019 1.393 1.419 1.366 1.384 241,370 +0.01(+0.65%)
Feb 08, 2019 1.348 1.393 1.331 1.375 397,811 +0.02(+1.31%)
Feb 07, 2019 1.410 1.419 1.340 1.357 304,607 -0.09(-6.13%)
Feb 06, 2019 1.437 1.464 1.384 1.446 212,952 +0.02(+1.24%)
Feb 05, 2019 1.428 1.499 1.410 1.428 582,597 +0.01(+0.62%)
Feb 04, 2019 1.428 1.446 1.402 1.419 471,674 -0.02(-1.23%)
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.