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 +0.180 (+3.33%)
Official Closing 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 (%)
Apr 30, 2019 1.679 1.688 1.556 1.573 341,162 -0.09(-5.29%)
Apr 29, 2019 1.442 1.705 1.424 1.661 877,958 +0.21(+14.55%)
Apr 26, 2019 1.442 1.477 1.406 1.450 155,410 +0.01(+0.61%)
Apr 25, 2019 1.433 1.485 1.398 1.442 208,740 +0.02(+1.23%)
Apr 24, 2019 1.494 1.494 1.424 1.424 188,274 -0.07(-4.71%)
Apr 23, 2019 1.477 1.529 1.459 1.494 240,579 +0.02(+1.19%)
Apr 22, 2019 1.424 1.494 1.389 1.477 341,787 +0.05(+3.70%)
Apr 18, 2019 1.450 1.477 1.415 1.424 146,194 -0.03(-1.82%)
Apr 17, 2019 1.485 1.565 1.424 1.450 701,573 -0.01(-0.60%)
Apr 16, 2019 1.380 1.485 1.371 1.459 365,608 +0.09(+6.41%)
Apr 15, 2019 1.362 1.406 1.338 1.371 156,977 +0.02(+1.30%)
Apr 12, 2019 1.336 1.433 1.318 1.354 795,935 +0.04(+2.67%)
Apr 11, 2019 1.327 1.384 1.318 1.318 543,487 -0.02(-1.32%)
Apr 10, 2019 1.274 1.345 1.274 1.336 242,378 +0.06(+4.83%)
Apr 09, 2019 1.336 1.341 1.274 1.274 468,078 -0.06(-4.61%)
Apr 08, 2019 1.345 1.380 1.327 1.336 307,923 -0.01(-0.65%)
Apr 05, 2019 1.318 1.389 1.318 1.345 455,080 +0.03(+2.00%)
Apr 04, 2019 1.292 1.362 1.283 1.318 435,076 +0.04(+2.74%)
Apr 03, 2019 1.292 1.336 1.283 1.283 134,232 +0.00(+0.00%)
Apr 02, 2019 1.327 1.327 1.274 1.283 140,086 -0.04(-3.31%)
Apr 01, 2019 1.310 1.336 1.274 1.327 126,974 +0.04(+3.42%)
Mar 29, 2019 1.336 1.336 1.274 1.283 316,963 -0.05(-3.95%)
Mar 28, 2019 1.336 1.362 1.301 1.336 274,310 +0.02(+1.33%)
Mar 27, 2019 1.283 1.336 1.248 1.318 340,846 +0.04(+3.45%)
Mar 26, 2019 1.239 1.283 1.195 1.274 248,706 +0.05(+4.32%)
Mar 25, 2019 1.231 1.257 1.187 1.222 259,963 -0.01(-0.71%)
Mar 22, 2019 1.310 1.336 1.231 1.231 377,716 -0.10(-7.29%)
Mar 21, 2019 1.336 1.345 1.301 1.327 179,587 -0.01(-0.66%)
Mar 20, 2019 1.318 1.354 1.292 1.336 129,132 +0.03(+2.01%)
Mar 19, 2019 1.380 1.389 1.301 1.310 222,154 -0.05(-3.87%)
Mar 18, 2019 1.371 1.406 1.336 1.362 241,151 +0.01(+0.65%)
Mar 15, 2019 1.345 1.362 1.327 1.354 653,154 +0.03(+1.99%)
Mar 14, 2019 1.310 1.336 1.289 1.327 247,607 +0.04(+2.72%)
Mar 13, 2019 1.266 1.301 1.248 1.292 271,249 +0.02(+1.38%)
Mar 12, 2019 1.239 1.292 1.222 1.274 126,130 +0.04(+2.84%)
Mar 11, 2019 1.195 1.266 1.160 1.239 218,464 +0.05(+4.44%)
Mar 08, 2019 1.213 1.231 1.125 1.187 379,423 -0.04(-3.57%)
Mar 07, 2019 1.248 1.257 1.213 1.231 230,811 -0.04(-2.78%)
Mar 06, 2019 1.345 1.354 1.213 1.266 462,050 -0.09(-6.49%)
Mar 05, 2019 1.398 1.406 1.336 1.354 354,421 -0.03(-1.91%)
Mar 04, 2019 1.354 1.406 1.347 1.380 470,175 +0.03(+1.95%)
Mar 01, 2019 1.318 1.362 1.318 1.354 221,851 +0.04(+2.67%)
Feb 28, 2019 1.354 1.362 1.318 1.318 246,752 -0.04(-3.23%)
Feb 27, 2019 1.371 1.380 1.318 1.362 464,664 +0.00(+0.00%)
Feb 26, 2019 1.362 1.384 1.274 1.362 526,508 +0.02(+1.31%)
Feb 25, 2019 1.292 1.362 1.292 1.345 1,015,308 +0.10(+7.75%)
Feb 22, 2019 1.292 1.292 1.213 1.248 486,367 -0.03(-2.07%)
Feb 21, 2019 1.354 1.371 1.254 1.274 620,126 -0.05(-3.97%)
Feb 20, 2019 1.477 1.494 1.318 1.327 922,762 -0.15(-10.12%)
Feb 19, 2019 1.424 1.494 1.424 1.477 770,953 +0.07(+5.00%)
Feb 15, 2019 1.415 1.433 1.398 1.406 342,561 -0.01(-0.62%)
Feb 14, 2019 1.389 1.442 1.389 1.415 216,486 +0.01(+0.63%)
Feb 13, 2019 1.424 1.450 1.380 1.406 223,792 -0.01(-0.62%)
Feb 12, 2019 1.380 1.434 1.376 1.415 317,898 +0.04(+3.20%)
Feb 11, 2019 1.380 1.406 1.354 1.371 243,605 +0.01(+0.65%)
Feb 08, 2019 1.336 1.380 1.318 1.362 401,494 +0.02(+1.31%)
Feb 07, 2019 1.398 1.406 1.327 1.345 307,427 -0.09(-6.13%)
Feb 06, 2019 1.424 1.450 1.371 1.433 214,924 +0.02(+1.24%)
Feb 05, 2019 1.415 1.485 1.398 1.415 587,991 +0.01(+0.63%)
Feb 04, 2019 1.415 1.433 1.389 1.406 476,041 -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.