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: 12:55 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 (%)
Dec 31, 2018 1.539 1.583 1.539 1.565 307,653 +0.04(+2.30%)
Dec 28, 2018 1.556 1.609 1.499 1.530 415,018 -0.04(-2.25%)
Dec 27, 2018 1.530 1.583 1.521 1.565 326,156 -0.01(-0.56%)
Dec 26, 2018 1.477 1.587 1.477 1.574 521,742 +0.06(+4.07%)
Dec 24, 2018 1.530 1.574 1.486 1.512 145,921 -0.02(-1.15%)
Dec 21, 2018 1.504 1.609 1.495 1.530 704,360 +0.03(+1.75%)
Dec 20, 2018 1.556 1.574 1.416 1.504 693,115 +0.02(+1.18%)
Dec 19, 2018 1.556 1.609 1.486 1.486 417,416 -0.06(-3.98%)
Dec 18, 2018 1.530 1.565 1.504 1.547 260,798 +0.03(+1.73%)
Dec 17, 2018 1.539 1.574 1.442 1.521 478,843 -0.01(-0.57%)
Dec 14, 2018 1.635 1.635 1.521 1.530 565,717 -0.12(-7.45%)
Dec 13, 2018 1.750 1.758 1.609 1.653 347,447 -0.07(-4.08%)
Dec 12, 2018 1.750 1.785 1.697 1.723 535,751 +0.00(+0.00%)
Dec 11, 2018 1.732 1.794 1.697 1.723 270,787 +0.03(+1.55%)
Dec 10, 2018 1.679 1.715 1.609 1.697 244,623 +0.03(+1.58%)
Dec 07, 2018 1.653 1.776 1.644 1.671 400,233 +0.02(+1.06%)
Dec 06, 2018 1.706 1.723 1.609 1.653 483,946 -0.07(-4.08%)
Dec 04, 2018 1.855 1.882 1.723 1.723 267,163 -0.15(-7.98%)
Dec 03, 2018 1.794 1.890 1.794 1.873 378,191 +0.12(+7.04%)
Nov 30, 2018 1.794 1.794 1.723 1.750 244,188 -0.04(-1.97%)
Nov 29, 2018 1.820 1.838 1.758 1.785 377,526 -0.04(-2.40%)
Nov 28, 2018 1.864 1.890 1.767 1.829 257,221 -0.04(-1.89%)
Nov 27, 2018 1.741 1.890 1.741 1.864 466,496 +0.13(+7.61%)
Nov 26, 2018 1.785 1.855 1.715 1.732 280,060 -0.02(-1.00%)
Nov 23, 2018 1.723 1.802 1.715 1.750 165,370 +0.05(+3.11%)
Nov 21, 2018 1.697 1.697 1.697 0 +0.03(+1.58%)
Nov 20, 2018 1.785 1.802 1.662 1.671 421,829 -0.14(-7.77%)
Nov 19, 2018 1.908 1.943 1.802 1.811 182,683 -0.10(-5.07%)
Nov 16, 2018 1.908 1.943 1.873 1.908 243,051 -0.04(-1.81%)
Nov 15, 2018 1.890 1.969 1.855 1.943 292,939 +0.06(+3.27%)
Nov 14, 2018 1.961 1.969 1.846 1.882 352,781 -0.05(-2.73%)
Nov 13, 2018 1.969 2.009 1.917 1.934 278,919 -0.05(-2.66%)
Nov 12, 2018 2.128 2.128 1.952 1.987 289,064 -0.10(-4.64%)
Nov 09, 2018 2.181 2.181 2.075 2.084 386,812 -0.09(-4.05%)
Nov 08, 2018 2.189 2.242 2.110 2.172 266,632 -0.01(-0.40%)
Nov 07, 2018 2.242 2.251 2.110 2.181 225,372 -0.04(-1.59%)
Nov 06, 2018 2.207 2.242 2.154 2.216 211,651 +0.02(+0.80%)
Nov 05, 2018 2.216 2.233 2.163 2.198 169,271 -0.03(-1.19%)
Nov 02, 2018 2.251 2.312 2.185 2.224 304,240 -0.02(-0.78%)
Nov 01, 2018 2.242 2.295 2.189 2.242 533,452 +0.02(+0.79%)
Oct 31, 2018 2.224 2.242 2.154 2.224 229,001 +0.03(+1.20%)
Oct 30, 2018 2.312 2.339 2.049 2.198 598,730 -0.12(-5.30%)
Oct 29, 2018 2.277 2.400 2.277 2.321 538,958 +0.08(+3.53%)
Oct 26, 2018 2.154 2.326 2.154 2.242 385,902 +0.05(+2.41%)
Oct 25, 2018 2.075 2.198 2.053 2.189 737,391 +0.16(+7.79%)
Oct 24, 2018 2.216 2.224 2.031 2.031 297,135 -0.18(-8.33%)
Oct 23, 2018 2.286 2.286 2.128 2.216 359,060 -0.07(-3.08%)
Oct 22, 2018 2.242 2.370 2.242 2.286 293,443 +0.05(+2.36%)
Oct 19, 2018 2.277 2.312 2.216 2.233 386,016 -0.05(-2.31%)
Oct 18, 2018 2.374 2.418 2.242 2.286 452,781 +0.02(+0.78%)
Oct 17, 2018 2.286 2.312 2.224 2.268 122,309 -0.04(-1.53%)
Oct 16, 2018 2.260 2.330 2.216 2.304 160,477 +0.06(+2.75%)
Oct 15, 2018 2.295 2.304 2.233 2.242 226,440 -0.07(-3.04%)
Oct 12, 2018 2.268 2.321 2.268 2.312 259,998 +0.06(+2.73%)
Oct 11, 2018 2.286 2.356 2.242 2.251 267,187 -0.03(-1.16%)
Oct 10, 2018 2.479 2.497 2.268 2.277 288,781 -0.18(-7.17%)
Oct 09, 2018 2.515 2.523 2.409 2.453 188,371 -0.08(-3.12%)
Oct 08, 2018 2.594 2.594 2.462 2.532 212,866 -0.04(-1.37%)
Oct 05, 2018 2.664 2.664 2.550 2.567 190,847 -0.10(-3.63%)
Oct 04, 2018 2.585 2.682 2.585 2.664 346,825 +0.05(+2.02%)
Oct 03, 2018 2.576 2.647 2.550 2.611 223,240 +0.04(+1.36%)
Oct 02, 2018 2.673 2.673 2.523 2.576 284,363 -0.10(-3.62%)
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.