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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2020 1.187 1.222 1.143 1.169 167,242 -0.03(-2.21%)
Jul 30, 2020 1.134 1.231 1.111 1.195 236,177 +0.05(+4.62%)
Jul 29, 2020 1.125 1.187 1.116 1.143 787,706 +0.07(+6.56%)
Jul 28, 2020 1.028 1.116 1.011 1.072 252,045 +0.04(+4.27%)
Jul 27, 2020 1.020 1.028 1.002 1.028 46,180 +0.01(+0.86%)
Jul 24, 2020 1.020 1.037 0.9932 1.020 67,465 +0.01(+0.87%)
Jul 23, 2020 1.011 1.037 0.9844 1.011 185,477 -0.01(-0.86%)
Jul 22, 2020 1.037 1.046 1.011 1.020 112,151 -0.02(-1.69%)
Jul 21, 2020 1.072 1.072 1.028 1.037 98,516 -0.02(-1.67%)
Jul 20, 2020 1.046 1.081 1.011 1.055 180,457 +0.00(+0.00%)
Jul 17, 2020 1.072 1.081 1.055 1.055 71,788 -0.02(-1.64%)
Jul 16, 2020 1.090 1.116 1.072 1.072 58,358 -0.02(-1.61%)
Jul 15, 2020 1.107 1.107 1.081 1.090 110,202 +0.01(+0.81%)
Jul 14, 2020 1.072 1.081 1.064 1.081 84,211 +0.04(+3.36%)
Jul 13, 2020 1.143 1.143 1.046 1.046 109,277 -0.07(-6.30%)
Jul 10, 2020 1.046 1.125 1.046 1.116 156,775 +0.07(+6.72%)
Jul 09, 2020 1.090 1.090 1.020 1.046 135,036 -0.04(-3.25%)
Jul 08, 2020 1.064 1.099 1.055 1.081 116,241 +0.02(+1.65%)
Jul 07, 2020 1.046 1.090 1.046 1.064 88,592 -0.03(-2.42%)
Jul 06, 2020 1.099 1.125 1.081 1.090 155,760 +0.03(+2.48%)
Jul 02, 2020 1.090 1.090 1.037 1.064 95,111 -0.02(-1.63%)
Jul 01, 2020 1.055 1.090 1.046 1.081 79,115 +0.01(+0.82%)
Jun 30, 2020 1.081 1.107 1.055 1.072 80,300 -0.04(-3.94%)
Jun 29, 2020 1.028 1.116 1.028 1.116 116,580 +0.09(+8.55%)
Jun 26, 2020 1.107 1.107 1.020 1.028 412,303 -0.08(-7.14%)
Jun 25, 2020 1.099 1.107 1.050 1.107 144,414 +0.02(+1.61%)
Jun 24, 2020 1.143 1.143 1.037 1.090 162,789 -0.05(-4.61%)
Jun 23, 2020 1.151 1.151 1.116 1.143 164,443 +0.00(+0.00%)
Jun 22, 2020 1.107 1.143 1.099 1.143 137,040 +0.01(+0.77%)
Jun 19, 2020 1.195 1.195 1.107 1.134 359,513 -0.04(-3.73%)
Jun 18, 2020 1.125 1.222 1.099 1.178 387,944 +0.05(+4.69%)
Jun 17, 2020 1.178 1.178 1.125 1.125 135,599 -0.03(-2.29%)
Jun 16, 2020 1.143 1.178 1.099 1.151 299,127 +0.03(+2.34%)
Jun 15, 2020 1.090 1.125 1.020 1.125 241,139 +0.03(+2.40%)
Jun 12, 2020 1.020 1.143 1.020 1.099 331,412 +0.12(+12.61%)
Jun 11, 2020 1.116 1.116 0.9669 0.9757 411,407 -0.18(-15.27%)
Jun 10, 2020 1.169 1.195 1.143 1.151 159,878 -0.03(-2.24%)
Jun 09, 2020 1.107 1.204 1.055 1.178 594,873 -0.05(-4.29%)
Jun 08, 2020 1.187 1.266 1.187 1.231 907,031 +0.07(+6.06%)
Jun 05, 2020 1.028 1.169 1.019 1.160 585,574 +0.18(+17.86%)
Jun 04, 2020 0.9581 1.002 0.9581 0.9844 351,578 +0.01(+0.90%)
Jun 03, 2020 0.9053 0.9932 0.9053 0.9757 424,302 +0.09(+9.90%)
Jun 02, 2020 0.9141 0.9141 0.8790 0.8878 263,596 +0.01(+1.00%)
Jun 01, 2020 0.8878 0.9221 0.8790 0.8790 227,212 -0.02(-1.96%)
May 29, 2020 0.8790 0.9229 0.8438 0.8965 323,562 +0.03(+3.05%)
May 28, 2020 0.8790 0.9141 0.8399 0.8700 361,772 +0.01(+0.64%)
May 27, 2020 0.8610 0.9053 0.8350 0.8645 436,782 +0.02(+2.51%)
May 26, 2020 0.8614 0.8614 0.8246 0.8433 272,423 +0.01(+0.75%)
May 22, 2020 0.8156 0.8370 0.7999 0.8370 205,355 +0.03(+4.29%)
May 21, 2020 0.8174 0.8548 0.7925 0.8026 339,758 -0.02(-1.96%)
May 20, 2020 0.8614 0.8706 0.7847 0.8187 425,126 +0.01(+1.60%)
May 19, 2020 0.8382 0.8664 0.7912 0.8057 242,144 -0.02(-2.48%)
May 18, 2020 0.7594 0.8789 0.7556 0.8262 772,806 +0.07(+9.32%)
May 15, 2020 0.7555 0.7647 0.7208 0.7558 409,913 +0.01(+1.86%)
May 14, 2020 0.7814 0.7845 0.7295 0.7420 583,679 -0.02(-2.63%)
May 13, 2020 0.7647 0.8175 0.7559 0.7621 376,593 -0.01(-1.11%)
May 12, 2020 0.8420 0.8420 0.7658 0.7706 338,707 -0.05(-5.73%)
May 11, 2020 0.8739 0.8789 0.8086 0.8174 335,015 -0.04(-5.17%)
May 08, 2020 0.8707 0.8798 0.8459 0.8620 254,503 +0.02(+1.98%)
May 07, 2020 0.8614 0.8805 0.8303 0.8453 289,291 +0.01(+1.55%)
May 06, 2020 0.9141 0.9229 0.8324 0.8324 186,192 -0.06(-6.24%)
May 05, 2020 0.9317 0.9405 0.8878 0.8878 144,967 -0.03(-2.88%)
May 04, 2020 0.8790 0.9405 0.8790 0.9141 208,715 +0.03(+2.97%)
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.