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

Safe Bulkers Inc (NY: SB )

5.670 +0.030 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2020 0.8086 0.8249 0.7735 0.7793 248,929 -0.02(-1.91%)
Oct 29, 2020 0.7735 0.8141 0.7735 0.7945 368,126 +0.02(+2.70%)
Oct 28, 2020 0.7999 0.8072 0.7594 0.7736 218,164 -0.03(-3.30%)
Oct 27, 2020 0.8350 0.8422 0.7911 0.7999 390,858 -0.02(-2.14%)
Oct 26, 2020 0.8790 0.8790 0.8086 0.8174 231,294 -0.04(-4.91%)
Oct 23, 2020 0.8702 0.8965 0.8526 0.8596 88,285 -0.03(-3.17%)
Oct 22, 2020 0.8878 0.9053 0.8790 0.8878 133,443 -0.01(-0.98%)
Oct 21, 2020 0.8790 0.9053 0.8614 0.8965 210,949 +0.05(+6.03%)
Oct 20, 2020 0.8790 0.8790 0.8350 0.8456 248,810 -0.02(-2.60%)
Oct 19, 2020 0.8878 0.8965 0.8102 0.8682 426,386 -0.02(-2.21%)
Oct 16, 2020 0.8878 0.8966 0.8878 0.8878 120,937 -0.02(-1.94%)
Oct 15, 2020 0.8790 0.9053 0.8790 0.9053 259,524 +0.01(+0.98%)
Oct 14, 2020 0.9141 0.9229 0.8965 0.8965 152,453 -0.02(-1.92%)
Oct 13, 2020 0.9317 0.9405 0.9053 0.9141 61,597 -0.04(-3.70%)
Oct 12, 2020 0.9317 0.9493 0.9229 0.9493 54,905 +0.00(+0.00%)
Oct 09, 2020 0.9405 0.9581 0.9317 0.9493 79,639 +0.01(+0.93%)
Oct 08, 2020 0.9493 0.9493 0.9141 0.9405 99,143 +0.00(+0.00%)
Oct 07, 2020 0.9229 0.9493 0.9141 0.9405 69,188 +0.01(+0.94%)
Oct 06, 2020 0.9405 0.9581 0.9229 0.9317 114,404 +0.02(+1.92%)
Oct 05, 2020 0.9405 0.9581 0.9141 0.9141 536,717 -0.01(-0.95%)
Oct 02, 2020 0.9757 0.9757 0.9229 0.9229 193,523 -0.04(-4.55%)
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.