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

Safe Bulkers Inc (NY: SB )

5.570 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM 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 30, 2019 1.758 1.882 1.758 1.811 545,017 +0.05(+3.00%)
Aug 29, 2019 1.750 1.785 1.715 1.758 235,530 +0.04(+2.56%)
Aug 28, 2019 1.609 1.741 1.600 1.715 354,443 +0.10(+5.98%)
Aug 27, 2019 1.644 1.653 1.565 1.618 249,591 -0.01(-0.54%)
Aug 26, 2019 1.600 1.635 1.565 1.627 168,937 +0.08(+5.11%)
Aug 23, 2019 1.671 1.688 1.539 1.547 433,216 -0.13(-7.85%)
Aug 22, 2019 1.644 1.697 1.618 1.679 265,351 +0.05(+3.24%)
Aug 21, 2019 1.671 1.671 1.600 1.627 262,247 -0.03(-1.60%)
Aug 20, 2019 1.635 1.671 1.603 1.653 163,248 +0.00(+0.00%)
Aug 19, 2019 1.662 1.697 1.635 1.653 280,701 +0.04(+2.73%)
Aug 16, 2019 1.547 1.627 1.547 1.609 221,441 +0.09(+5.78%)
Aug 15, 2019 1.504 1.539 1.454 1.521 273,227 +0.04(+2.37%)
Aug 14, 2019 1.539 1.591 1.442 1.486 317,918 -0.11(-7.14%)
Aug 13, 2019 1.539 1.635 1.539 1.600 266,020 +0.04(+2.82%)
Aug 12, 2019 1.521 1.556 1.504 1.556 164,135 +0.01(+0.57%)
Aug 09, 2019 1.583 1.600 1.495 1.547 347,005 -0.04(-2.22%)
Aug 08, 2019 1.504 1.609 1.477 1.583 427,481 +0.11(+7.14%)
Aug 07, 2019 1.486 1.504 1.424 1.477 217,661 -0.01(-0.59%)
Aug 06, 2019 1.433 1.530 1.433 1.486 445,561 +0.06(+4.32%)
Aug 05, 2019 1.495 1.495 1.389 1.424 781,121 -0.14(-8.99%)
Aug 02, 2019 1.653 1.657 1.547 1.565 488,377 -0.10(-5.82%)
Aug 01, 2019 1.767 1.820 1.653 1.662 596,248 -0.12(-6.90%)
Jul 31, 2019 1.820 1.846 1.767 1.785 310,901 -0.04(-2.40%)
Jul 30, 2019 1.829 1.882 1.733 1.829 519,343 -0.02(-0.95%)
Jul 29, 2019 1.943 1.978 1.829 1.846 368,332 -0.07(-3.67%)
Jul 26, 2019 1.934 1.961 1.890 1.917 403,531 -0.01(-0.46%)
Jul 25, 2019 1.934 2.005 1.917 1.926 435,714 -0.04(-2.23%)
Jul 24, 2019 1.961 1.983 1.890 1.969 660,416 -0.03(-1.32%)
Jul 23, 2019 2.075 2.084 1.961 1.996 788,394 -0.04(-2.16%)
Jul 22, 2019 1.996 2.093 1.987 2.040 745,970 +0.05(+2.65%)
Jul 19, 2019 1.802 2.013 1.794 1.987 1,009,625 +0.21(+11.88%)
Jul 18, 2019 1.715 1.802 1.715 1.776 457,022 +0.06(+3.59%)
Jul 17, 2019 1.785 1.820 1.706 1.715 438,705 -0.08(-4.41%)
Jul 16, 2019 1.785 1.846 1.767 1.794 336,665 -0.01(-0.49%)
Jul 15, 2019 1.794 1.846 1.750 1.802 358,576 +0.02(+0.99%)
Jul 12, 2019 1.785 1.802 1.741 1.785 352,009 -0.02(-0.98%)
Jul 11, 2019 1.750 1.802 1.744 1.802 363,760 +0.05(+3.02%)
Jul 10, 2019 1.802 1.829 1.715 1.750 381,106 -0.07(-3.86%)
Jul 09, 2019 1.697 1.846 1.679 1.820 862,009 +0.12(+7.25%)
Jul 08, 2019 1.679 1.706 1.600 1.697 650,072 +0.03(+1.58%)
Jul 05, 2019 1.565 1.688 1.521 1.671 1,238,687 +0.16(+10.46%)
Jul 03, 2019 1.468 1.521 1.468 1.512 204,495 +0.05(+3.61%)
Jul 02, 2019 1.460 1.478 1.424 1.460 326,108 +0.00(+0.00%)
Jul 01, 2019 1.380 1.468 1.380 1.460 421,304 +0.09(+6.41%)
Jun 28, 2019 1.354 1.398 1.354 1.372 451,186 +0.02(+1.30%)
Jun 27, 2019 1.328 1.380 1.319 1.354 331,253 +0.03(+1.99%)
Jun 26, 2019 1.284 1.328 1.284 1.328 330,484 +0.04(+3.42%)
Jun 25, 2019 1.275 1.310 1.275 1.284 146,973 +0.00(+0.00%)
Jun 24, 2019 1.249 1.300 1.249 1.284 110,543 +0.03(+2.10%)
Jun 21, 2019 1.257 1.319 1.249 1.257 487,013 -0.02(-1.38%)
Jun 20, 2019 1.310 1.328 1.275 1.275 145,062 +0.00(+0.00%)
Jun 19, 2019 1.231 1.310 1.231 1.275 151,008 +0.04(+3.57%)
Jun 18, 2019 1.213 1.275 1.213 1.231 162,436 +0.02(+1.45%)
Jun 17, 2019 1.231 1.266 1.205 1.213 145,356 -0.02(-1.43%)
Jun 14, 2019 1.240 1.275 1.205 1.231 196,988 -0.01(-0.71%)
Jun 13, 2019 1.240 1.266 1.219 1.240 156,627 +0.03(+2.17%)
Jun 12, 2019 1.249 1.249 1.196 1.213 390,482 -0.04(-3.50%)
Jun 11, 2019 1.257 1.278 1.231 1.257 163,607 +0.01(+0.70%)
Jun 10, 2019 1.310 1.336 1.231 1.249 258,853 -0.06(-4.70%)
Jun 07, 2019 1.301 1.328 1.231 1.310 226,105 +0.06(+4.93%)
Jun 06, 2019 1.231 1.257 1.196 1.249 265,563 +0.01(+0.71%)
Jun 05, 2019 1.222 1.266 1.187 1.240 208,372 +0.01(+0.71%)
Jun 04, 2019 1.231 1.266 1.196 1.231 588,304 +0.01(+0.72%)
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.