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

Safe Bulkers Inc (NY: SB )

5.630 +0.050 (+0.90%)
Streaming Delayed Price Updated: 9:30 AM 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, 2019 1.679 1.688 1.556 1.574 341,057 -0.09(-5.29%)
Apr 29, 2019 1.442 1.706 1.424 1.662 877,686 +0.21(+14.55%)
Apr 26, 2019 1.442 1.477 1.407 1.451 155,361 +0.01(+0.61%)
Apr 25, 2019 1.433 1.486 1.398 1.442 208,676 +0.02(+1.23%)
Apr 24, 2019 1.495 1.495 1.424 1.424 188,216 -0.07(-4.71%)
Apr 23, 2019 1.477 1.530 1.460 1.495 240,505 +0.02(+1.19%)
Apr 22, 2019 1.424 1.495 1.389 1.477 341,681 +0.05(+3.70%)
Apr 18, 2019 1.451 1.477 1.416 1.424 146,149 -0.03(-1.82%)
Apr 17, 2019 1.486 1.565 1.424 1.451 701,356 -0.01(-0.60%)
Apr 16, 2019 1.380 1.486 1.372 1.460 365,495 +0.09(+6.41%)
Apr 15, 2019 1.363 1.407 1.338 1.372 156,929 +0.02(+1.30%)
Apr 12, 2019 1.336 1.433 1.319 1.354 795,689 +0.04(+2.67%)
Apr 11, 2019 1.328 1.385 1.319 1.319 543,319 -0.02(-1.32%)
Apr 10, 2019 1.275 1.345 1.275 1.336 242,303 +0.06(+4.83%)
Apr 09, 2019 1.336 1.342 1.275 1.275 467,934 -0.06(-4.61%)
Apr 08, 2019 1.345 1.380 1.328 1.336 307,828 -0.01(-0.65%)
Apr 05, 2019 1.319 1.389 1.319 1.345 454,939 +0.03(+2.00%)
Apr 04, 2019 1.292 1.363 1.284 1.319 434,941 +0.04(+2.74%)
Apr 03, 2019 1.292 1.336 1.284 1.284 134,191 +0.00(+0.00%)
Apr 02, 2019 1.328 1.328 1.275 1.284 140,042 -0.04(-3.31%)
Apr 01, 2019 1.310 1.336 1.275 1.328 126,935 +0.04(+3.42%)
Mar 29, 2019 1.336 1.336 1.275 1.284 316,865 -0.05(-3.95%)
Mar 28, 2019 1.336 1.363 1.301 1.336 274,225 +0.02(+1.33%)
Mar 27, 2019 1.284 1.336 1.249 1.319 340,740 +0.04(+3.45%)
Mar 26, 2019 1.240 1.284 1.196 1.275 248,629 +0.05(+4.32%)
Mar 25, 2019 1.231 1.257 1.187 1.222 259,883 -0.01(-0.71%)
Mar 22, 2019 1.310 1.336 1.231 1.231 377,600 -0.10(-7.29%)
Mar 21, 2019 1.336 1.345 1.301 1.328 179,531 -0.01(-0.66%)
Mar 20, 2019 1.319 1.354 1.292 1.336 129,092 +0.03(+2.01%)
Mar 19, 2019 1.380 1.389 1.301 1.310 222,085 -0.05(-3.87%)
Mar 18, 2019 1.372 1.407 1.336 1.363 241,077 +0.01(+0.65%)
Mar 15, 2019 1.345 1.363 1.328 1.354 652,952 +0.03(+1.99%)
Mar 14, 2019 1.310 1.336 1.290 1.328 247,530 +0.04(+2.72%)
Mar 13, 2019 1.266 1.301 1.249 1.292 271,165 +0.02(+1.38%)
Mar 12, 2019 1.240 1.292 1.222 1.275 126,091 +0.04(+2.84%)
Mar 11, 2019 1.196 1.266 1.161 1.240 218,397 +0.05(+4.44%)
Mar 08, 2019 1.213 1.231 1.125 1.187 379,306 -0.04(-3.57%)
Mar 07, 2019 1.249 1.257 1.213 1.231 230,739 -0.04(-2.78%)
Mar 06, 2019 1.345 1.354 1.213 1.266 461,907 -0.09(-6.49%)
Mar 05, 2019 1.398 1.407 1.336 1.354 354,311 -0.03(-1.91%)
Mar 04, 2019 1.354 1.407 1.347 1.380 470,030 +0.03(+1.95%)
Mar 01, 2019 1.319 1.363 1.319 1.354 221,783 +0.04(+2.67%)
Feb 28, 2019 1.354 1.363 1.319 1.319 246,676 -0.04(-3.23%)
Feb 27, 2019 1.372 1.380 1.319 1.363 464,520 +0.00(+0.00%)
Feb 26, 2019 1.363 1.385 1.275 1.363 526,346 +0.02(+1.31%)
Feb 25, 2019 1.292 1.363 1.292 1.345 1,014,994 +0.10(+7.75%)
Feb 22, 2019 1.292 1.292 1.213 1.249 486,216 -0.03(-2.07%)
Feb 21, 2019 1.354 1.372 1.255 1.275 619,935 -0.05(-3.97%)
Feb 20, 2019 1.477 1.495 1.319 1.328 922,476 -0.15(-10.12%)
Feb 19, 2019 1.424 1.495 1.424 1.477 770,714 +0.07(+5.00%)
Feb 15, 2019 1.416 1.433 1.398 1.407 342,455 -0.01(-0.62%)
Feb 14, 2019 1.389 1.442 1.389 1.416 216,419 +0.01(+0.62%)
Feb 13, 2019 1.424 1.451 1.380 1.407 223,723 -0.01(-0.62%)
Feb 12, 2019 1.380 1.435 1.377 1.416 317,800 +0.04(+3.20%)
Feb 11, 2019 1.380 1.407 1.354 1.372 243,530 +0.01(+0.64%)
Feb 08, 2019 1.336 1.380 1.319 1.363 401,370 +0.02(+1.31%)
Feb 07, 2019 1.398 1.407 1.328 1.345 307,332 -0.09(-6.14%)
Feb 06, 2019 1.424 1.451 1.372 1.433 214,857 +0.02(+1.24%)
Feb 05, 2019 1.416 1.486 1.398 1.416 587,809 +0.01(+0.62%)
Feb 04, 2019 1.416 1.433 1.389 1.407 475,894 -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.