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

Safe Bulkers Inc (NY: SB )

5.595 +0.015 (+0.27%)
Streaming Delayed Price Updated: 9:36 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 (%)
Aug 31, 2020 0.9935 1.002 0.9584 0.9760 109,687 -0.02(-1.77%)
Aug 28, 2020 0.9584 1.020 0.9584 0.9935 90,533 +0.04(+3.67%)
Aug 27, 2020 1.002 1.020 0.9496 0.9584 156,226 -0.04(-4.39%)
Aug 26, 2020 1.002 1.038 1.002 1.002 62,009 -0.01(-0.87%)
Aug 25, 2020 1.011 1.055 1.002 1.011 128,061 +0.01(+0.88%)
Aug 24, 2020 1.002 1.038 0.9935 1.002 187,398 -0.01(-0.87%)
Aug 21, 2020 1.029 1.029 1.002 1.011 100,314 -0.02(-1.71%)
Aug 20, 2020 1.011 1.029 0.9847 1.029 118,944 +0.01(+0.86%)
Aug 19, 2020 1.064 1.073 1.002 1.020 100,405 -0.05(-4.92%)
Aug 18, 2020 1.073 1.090 1.042 1.073 39,427 -0.01(-0.81%)
Aug 17, 2020 1.099 1.117 1.055 1.081 142,243 -0.02(-1.60%)
Aug 14, 2020 1.055 1.117 1.046 1.099 163,550 +0.03(+2.46%)
Aug 13, 2020 1.108 1.112 1.046 1.073 139,079 -0.03(-2.40%)
Aug 12, 2020 1.081 1.117 1.073 1.099 147,929 +0.02(+1.63%)
Aug 11, 2020 1.002 1.099 1.002 1.081 320,058 +0.09(+8.85%)
Aug 10, 2020 1.090 1.099 0.9364 0.9935 705,042 -0.09(-8.13%)
Aug 07, 2020 1.064 1.099 1.064 1.081 69,946 +0.00(+0.00%)
Aug 06, 2020 1.055 1.099 1.055 1.081 104,962 -0.01(-0.81%)
Aug 05, 2020 1.125 1.134 1.073 1.090 178,096 -0.09(-7.46%)
Aug 04, 2020 1.178 1.178 1.134 1.178 150,512 +0.04(+3.08%)
Aug 03, 2020 1.178 1.178 1.117 1.143 127,366 -0.03(-2.26%)
Jul 31, 2020 1.187 1.222 1.143 1.169 167,190 -0.03(-2.21%)
Jul 30, 2020 1.134 1.231 1.111 1.196 236,104 +0.05(+4.62%)
Jul 29, 2020 1.125 1.187 1.117 1.143 787,463 +0.07(+6.56%)
Jul 28, 2020 1.029 1.117 1.011 1.073 251,967 +0.04(+4.27%)
Jul 27, 2020 1.020 1.029 1.002 1.029 46,166 +0.01(+0.86%)
Jul 24, 2020 1.020 1.038 0.9935 1.020 67,444 +0.01(+0.87%)
Jul 23, 2020 1.011 1.038 0.9847 1.011 185,419 -0.01(-0.86%)
Jul 22, 2020 1.038 1.046 1.011 1.020 112,116 -0.02(-1.69%)
Jul 21, 2020 1.073 1.073 1.029 1.038 98,486 -0.02(-1.67%)
Jul 20, 2020 1.046 1.081 1.011 1.055 180,401 +0.00(+0.00%)
Jul 17, 2020 1.073 1.081 1.055 1.055 71,766 -0.02(-1.64%)
Jul 16, 2020 1.090 1.117 1.073 1.073 58,340 -0.02(-1.61%)
Jul 15, 2020 1.108 1.108 1.081 1.090 110,168 +0.01(+0.81%)
Jul 14, 2020 1.073 1.081 1.064 1.081 84,185 +0.04(+3.36%)
Jul 13, 2020 1.143 1.143 1.046 1.046 109,243 -0.07(-6.30%)
Jul 10, 2020 1.046 1.125 1.046 1.117 156,726 +0.07(+6.72%)
Jul 09, 2020 1.090 1.090 1.020 1.046 134,994 -0.04(-3.25%)
Jul 08, 2020 1.064 1.099 1.055 1.081 116,205 +0.02(+1.65%)
Jul 07, 2020 1.046 1.090 1.046 1.064 88,565 -0.03(-2.42%)
Jul 06, 2020 1.099 1.125 1.081 1.090 155,712 +0.03(+2.48%)
Jul 02, 2020 1.090 1.090 1.038 1.064 95,082 -0.02(-1.63%)
Jul 01, 2020 1.055 1.090 1.046 1.081 79,091 +0.01(+0.82%)
Jun 30, 2020 1.081 1.108 1.055 1.073 80,275 -0.04(-3.94%)
Jun 29, 2020 1.029 1.117 1.029 1.117 116,544 +0.09(+8.55%)
Jun 26, 2020 1.108 1.108 1.020 1.029 412,175 -0.08(-7.14%)
Jun 25, 2020 1.099 1.108 1.051 1.108 144,369 +0.02(+1.61%)
Jun 24, 2020 1.143 1.143 1.038 1.090 162,738 -0.05(-4.62%)
Jun 23, 2020 1.152 1.152 1.117 1.143 164,392 +0.00(+0.00%)
Jun 22, 2020 1.108 1.143 1.099 1.143 136,998 +0.01(+0.77%)
Jun 19, 2020 1.196 1.196 1.108 1.134 359,402 -0.04(-3.73%)
Jun 18, 2020 1.125 1.222 1.099 1.178 387,824 +0.05(+4.69%)
Jun 17, 2020 1.178 1.178 1.125 1.125 135,557 -0.03(-2.29%)
Jun 16, 2020 1.143 1.178 1.099 1.152 299,035 +0.03(+2.34%)
Jun 15, 2020 1.090 1.125 1.020 1.125 241,064 +0.03(+2.40%)
Jun 12, 2020 1.020 1.143 1.020 1.099 331,309 +0.12(+12.61%)
Jun 11, 2020 1.117 1.117 0.9672 0.9760 411,280 -0.18(-15.27%)
Jun 10, 2020 1.169 1.196 1.143 1.152 159,829 -0.03(-2.24%)
Jun 09, 2020 1.108 1.205 1.055 1.178 594,689 -0.05(-4.29%)
Jun 08, 2020 1.187 1.266 1.187 1.231 906,750 +0.07(+6.06%)
Jun 05, 2020 1.029 1.169 1.020 1.161 585,393 +0.18(+17.86%)
Jun 04, 2020 0.9584 1.002 0.9584 0.9847 351,469 +0.01(+0.90%)
Jun 03, 2020 0.9056 0.9935 0.9056 0.9760 424,171 +0.09(+9.90%)
Jun 02, 2020 0.9144 0.9144 0.8792 0.8880 263,514 +0.01(+1.00%)
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.