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 (%)
Dec 31, 2020 1.143 1.143 1.143 343,421 +0.00(+0.00%)
Dec 30, 2020 1.134 1.161 1.117 1.143 343,421 +0.02(+1.56%)
Dec 29, 2020 1.117 1.134 1.108 1.125 154,899 +0.01(+0.79%)
Dec 28, 2020 1.064 1.134 1.064 1.117 631,276 +0.06(+5.83%)
Dec 24, 2020 1.038 1.064 1.038 1.055 84,163 +0.00(+0.00%)
Dec 23, 2020 1.038 1.055 1.020 1.055 154,662 +0.02(+1.69%)
Dec 22, 2020 1.046 1.064 1.020 1.038 420,002 -0.01(-0.84%)
Dec 21, 2020 1.020 1.055 1.020 1.046 444,939 -0.01(-0.83%)
Dec 18, 2020 1.020 1.117 0.9891 1.055 1,219,693 +0.04(+3.45%)
Dec 17, 2020 1.020 1.033 1.002 1.020 240,317 +0.02(+1.75%)
Dec 16, 2020 1.038 1.046 1.002 1.002 274,395 -0.02(-1.72%)
Dec 15, 2020 1.020 1.046 1.011 1.020 109,850 +0.00(+0.00%)
Dec 14, 2020 1.038 1.046 1.020 1.020 176,015 +0.01(+0.87%)
Dec 11, 2020 1.020 1.046 1.011 1.011 130,226 -0.02(-1.71%)
Dec 10, 2020 1.020 1.046 1.002 1.029 109,989 +0.01(+0.86%)
Dec 09, 2020 0.9935 1.038 0.9847 1.020 220,768 +0.01(+0.87%)
Dec 08, 2020 1.011 1.029 0.9935 1.011 189,591 -0.01(-0.86%)
Dec 07, 2020 1.029 1.036 1.002 1.020 191,779 -0.02(-1.69%)
Dec 04, 2020 0.9760 1.046 0.9496 1.038 730,178 +0.05(+5.36%)
Dec 03, 2020 1.020 1.029 0.9847 0.9847 273,862 -0.04(-3.45%)
Dec 02, 2020 1.011 1.046 0.9935 1.020 193,628 +0.04(+3.57%)
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.