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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2019 1.565 1.600 1.486 1.539 483,274 -0.03(-1.68%)
Sep 27, 2019 1.600 1.627 1.539 1.565 288,659 -0.03(-1.66%)
Sep 26, 2019 1.671 1.671 1.591 1.591 307,835 -0.09(-5.24%)
Sep 25, 2019 1.706 1.715 1.671 1.679 207,933 -0.02(-1.04%)
Sep 24, 2019 1.697 1.723 1.662 1.697 178,504 +0.00(+0.00%)
Sep 23, 2019 1.688 1.715 1.627 1.697 346,407 -0.03(-1.53%)
Sep 20, 2019 1.750 1.776 1.715 1.723 295,142 -0.04(-2.00%)
Sep 19, 2019 1.758 1.846 1.750 1.758 587,932 +0.00(+0.00%)
Sep 18, 2019 1.750 1.802 1.723 1.758 283,207 +0.01(+0.50%)
Sep 17, 2019 1.767 1.838 1.750 1.750 410,130 -0.05(-2.93%)
Sep 16, 2019 1.934 1.969 1.782 1.802 411,034 -0.11(-5.96%)
Sep 13, 2019 1.917 1.934 1.897 1.917 344,389 +0.02(+0.93%)
Sep 12, 2019 1.864 1.908 1.802 1.899 502,600 +0.05(+2.86%)
Sep 11, 2019 1.829 1.855 1.776 1.846 232,483 +0.03(+1.45%)
Sep 10, 2019 1.829 1.890 1.794 1.820 420,572 -0.01(-0.48%)
Sep 09, 2019 1.802 1.838 1.785 1.829 401,691 +0.03(+1.46%)
Sep 06, 2019 1.820 1.855 1.758 1.802 290,024 -0.01(-0.49%)
Sep 05, 2019 1.829 1.864 1.758 1.811 385,185 +0.01(+0.49%)
Sep 04, 2019 1.679 1.802 1.635 1.802 1,010,581 -0.08(-4.21%)
Sep 03, 2019 1.838 1.890 1.741 1.882 803,198 +0.07(+3.88%)
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%)
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.