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 (%)
Jan 31, 2020 1.205 1.205 1.143 1.143 342,569 -0.02(-1.51%)
Jan 30, 2020 1.187 1.222 1.161 1.161 352,067 -0.04(-3.65%)
Jan 29, 2020 1.249 1.249 1.161 1.205 438,060 -0.03(-2.14%)
Jan 28, 2020 1.249 1.249 1.222 1.231 389,816 -0.01(-0.71%)
Jan 27, 2020 1.292 1.292 1.205 1.240 340,202 -0.05(-4.08%)
Jan 24, 2020 1.310 1.336 1.292 1.292 201,652 -0.02(-1.34%)
Jan 23, 2020 1.345 1.363 1.310 1.310 272,975 -0.03(-1.97%)
Jan 22, 2020 1.354 1.372 1.336 1.336 291,666 -0.01(-0.65%)
Jan 21, 2020 1.424 1.424 1.345 1.345 365,308 -0.06(-4.38%)
Jan 17, 2020 1.416 1.433 1.407 1.407 215,527 -0.01(-0.62%)
Jan 16, 2020 1.442 1.486 1.416 1.416 276,314 -0.04(-3.01%)
Jan 15, 2020 1.539 1.539 1.451 1.460 204,182 -0.07(-4.60%)
Jan 14, 2020 1.424 1.539 1.416 1.530 445,893 +0.10(+6.75%)
Jan 13, 2020 1.424 1.451 1.407 1.433 316,112 +0.04(+2.52%)
Jan 10, 2020 1.416 1.433 1.398 1.398 194,373 -0.02(-1.24%)
Jan 09, 2020 1.433 1.460 1.398 1.416 252,474 -0.02(-1.23%)
Jan 08, 2020 1.477 1.486 1.424 1.433 171,986 -0.04(-2.40%)
Jan 07, 2020 1.460 1.477 1.442 1.468 208,651 +0.01(+0.60%)
Jan 06, 2020 1.416 1.468 1.389 1.460 303,834 +0.03(+1.84%)
Jan 03, 2020 1.477 1.495 1.398 1.433 641,237 -0.06(-4.12%)
Jan 02, 2020 1.495 1.539 1.460 1.495 339,871 +0.00(+0.00%)
Dec 31, 2019 1.486 1.512 1.486 1.495 216,665 +0.00(+0.00%)
Dec 30, 2019 1.539 1.539 1.495 1.495 341,244 -0.04(-2.86%)
Dec 27, 2019 1.565 1.574 1.530 1.539 154,907 -0.01(-0.57%)
Dec 26, 2019 1.530 1.574 1.521 1.547 155,548 +0.01(+0.57%)
Dec 24, 2019 1.547 1.547 1.521 1.539 67,217 +0.02(+1.16%)
Dec 23, 2019 1.530 1.547 1.504 1.521 207,407 +0.03(+1.76%)
Dec 20, 2019 1.539 1.574 1.495 1.495 551,387 -0.04(-2.86%)
Dec 19, 2019 1.477 1.565 1.477 1.539 255,268 +0.04(+2.94%)
Dec 18, 2019 1.495 1.530 1.486 1.495 95,580 +0.00(+0.00%)
Dec 17, 2019 1.477 1.521 1.475 1.495 131,127 +0.04(+2.41%)
Dec 16, 2019 1.512 1.539 1.451 1.460 328,695 -0.05(-3.49%)
Dec 13, 2019 1.512 1.547 1.486 1.512 167,531 -0.01(-0.58%)
Dec 12, 2019 1.583 1.583 1.512 1.521 189,419 -0.06(-3.89%)
Dec 11, 2019 1.521 1.600 1.486 1.583 385,658 +0.05(+3.45%)
Dec 10, 2019 1.486 1.530 1.468 1.530 149,983 +0.05(+3.57%)
Dec 09, 2019 1.495 1.530 1.468 1.477 97,193 -0.02(-1.18%)
Dec 06, 2019 1.565 1.591 1.477 1.495 132,387 +0.01(+0.59%)
Dec 05, 2019 1.451 1.512 1.451 1.486 106,354 +0.04(+2.42%)
Dec 04, 2019 1.477 1.530 1.451 1.451 168,397 -0.03(-1.79%)
Dec 03, 2019 1.512 1.530 1.468 1.477 288,222 -0.06(-4.00%)
Dec 02, 2019 1.556 1.583 1.495 1.539 386,894 +0.00(+0.00%)
Nov 29, 2019 1.486 1.578 1.477 1.539 210,637 +0.06(+4.17%)
Nov 27, 2019 1.477 1.530 1.477 1.477 133,297 -0.01(-0.59%)
Nov 26, 2019 1.495 1.521 1.468 1.486 122,982 -0.02(-1.17%)
Nov 25, 2019 1.468 1.521 1.433 1.504 244,084 +0.04(+2.40%)
Nov 22, 2019 1.583 1.583 1.451 1.468 316,183 -0.10(-6.18%)
Nov 21, 2019 1.468 1.574 1.442 1.565 419,174 +0.10(+6.59%)
Nov 20, 2019 1.460 1.486 1.408 1.468 385,782 +0.04(+2.45%)
Nov 19, 2019 1.407 1.460 1.386 1.433 260,935 +0.04(+2.52%)
Nov 18, 2019 1.433 1.442 1.389 1.398 327,615 -0.04(-3.05%)
Nov 15, 2019 1.433 1.486 1.433 1.442 282,062 +0.03(+1.86%)
Nov 14, 2019 1.416 1.468 1.407 1.416 528,984 +0.04(+3.20%)
Nov 13, 2019 1.460 1.460 1.372 1.372 644,703 -0.11(-7.14%)
Nov 12, 2019 1.477 1.521 1.477 1.477 104,907 +0.00(+0.00%)
Nov 11, 2019 1.495 1.504 1.477 1.477 83,972 -0.03(-1.75%)
Nov 08, 2019 1.451 1.530 1.451 1.504 215,186 +0.04(+2.40%)
Nov 07, 2019 1.512 1.547 1.442 1.468 358,998 -0.04(-2.91%)
Nov 06, 2019 1.565 1.565 1.477 1.512 199,707 -0.04(-2.82%)
Nov 05, 2019 1.556 1.591 1.547 1.556 364,224 +0.02(+1.14%)
Nov 04, 2019 1.565 1.609 1.530 1.539 351,210 +0.01(+0.58%)
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.