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

Safe Bulkers Inc (NY: SB )

5.565 -0.015 (-0.27%)
Streaming Delayed Price Updated: 1:45 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 (%)
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%)
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.