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 (%)
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%)
Oct 01, 2020 0.9141 0.9844 0.9141 0.9669 182,986 +0.06(+6.80%)
Sep 30, 2020 0.9053 0.9405 0.9053 0.9053 42,843 -0.02(-1.90%)
Sep 29, 2020 0.9141 0.9317 0.9141 0.9229 55,299 +0.00(+0.00%)
Sep 28, 2020 0.8965 0.9317 0.8878 0.9229 174,248 +0.02(+1.94%)
Sep 25, 2020 0.8878 0.9229 0.8878 0.9053 103,758 +0.00(+0.00%)
Sep 24, 2020 0.8965 0.9229 0.8878 0.9053 60,089 +0.01(+0.98%)
Sep 23, 2020 0.9141 0.9487 0.8878 0.8965 133,785 -0.02(-1.92%)
Sep 22, 2020 0.9405 0.9581 0.8878 0.9141 79,735 -0.03(-2.80%)
Sep 21, 2020 0.9844 0.9932 0.9229 0.9405 104,430 -0.06(-6.14%)
Sep 18, 2020 0.9932 1.011 0.9757 1.002 199,666 +0.03(+2.70%)
Sep 17, 2020 0.9669 1.002 0.9493 0.9757 83,581 +0.00(+0.00%)
Sep 16, 2020 0.9493 1.002 0.9229 0.9757 341,505 +0.03(+2.78%)
Sep 15, 2020 0.9229 0.9757 0.9141 0.9493 225,641 +0.04(+4.85%)
Sep 14, 2020 0.9053 0.9229 0.8965 0.9053 79,694 +0.01(+0.98%)
Sep 11, 2020 0.8965 0.9229 0.8878 0.8965 63,369 +0.00(+0.00%)
Sep 10, 2020 0.8965 0.9273 0.8708 0.8965 226,933 +0.00(+0.00%)
Sep 09, 2020 0.8965 0.9317 0.8702 0.8965 116,295 +0.00(+0.00%)
Sep 08, 2020 0.9317 0.9344 0.8790 0.8965 164,183 -0.04(-3.77%)
Sep 04, 2020 0.9229 0.9405 0.9141 0.9317 57,340 +0.02(+1.92%)
Sep 03, 2020 0.9581 0.9581 0.8965 0.9141 238,118 -0.03(-2.80%)
Sep 02, 2020 0.9581 0.9757 0.9229 0.9405 229,976 -0.03(-2.73%)
Sep 01, 2020 1.002 1.009 0.9581 0.9669 133,535 -0.01(-0.90%)
Aug 31, 2020 0.9932 1.002 0.9581 0.9757 109,721 -0.02(-1.77%)
Aug 28, 2020 0.9581 1.020 0.9581 0.9932 90,561 +0.04(+3.67%)
Aug 27, 2020 1.002 1.020 0.9493 0.9581 156,274 -0.04(-4.39%)
Aug 26, 2020 1.002 1.037 1.002 1.002 62,028 -0.01(-0.87%)
Aug 25, 2020 1.011 1.055 1.002 1.011 128,100 +0.01(+0.88%)
Aug 24, 2020 1.002 1.037 0.9932 1.002 187,456 -0.01(-0.87%)
Aug 21, 2020 1.028 1.028 1.002 1.011 100,345 -0.02(-1.71%)
Aug 20, 2020 1.011 1.028 0.9844 1.028 118,980 +0.01(+0.86%)
Aug 19, 2020 1.064 1.072 1.002 1.020 100,436 -0.05(-4.92%)
Aug 18, 2020 1.072 1.090 1.042 1.072 39,439 -0.01(-0.81%)
Aug 17, 2020 1.099 1.116 1.055 1.081 142,287 -0.02(-1.60%)
Aug 14, 2020 1.055 1.116 1.046 1.099 163,601 +0.03(+2.46%)
Aug 13, 2020 1.107 1.112 1.046 1.072 139,122 -0.03(-2.40%)
Aug 12, 2020 1.081 1.116 1.072 1.099 147,975 +0.02(+1.63%)
Aug 11, 2020 1.002 1.099 1.002 1.081 320,157 +0.09(+8.85%)
Aug 10, 2020 1.090 1.099 0.9361 0.9932 705,261 -0.09(-8.13%)
Aug 07, 2020 1.064 1.099 1.064 1.081 69,968 +0.00(+0.00%)
Aug 06, 2020 1.055 1.099 1.055 1.081 104,995 -0.01(-0.81%)
Aug 05, 2020 1.125 1.134 1.072 1.090 178,151 -0.09(-7.46%)
Aug 04, 2020 1.178 1.178 1.134 1.178 150,558 +0.04(+3.08%)
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.