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 (%)
Oct 31, 2019 1.530 1.530 1.424 1.433 536,500 -0.08(-5.23%)
Oct 30, 2019 1.565 1.565 1.512 1.512 239,371 -0.05(-3.37%)
Oct 29, 2019 1.574 1.583 1.530 1.565 241,367 -0.01(-0.56%)
Oct 28, 2019 1.574 1.635 1.556 1.574 245,040 +0.00(+0.00%)
Oct 25, 2019 1.618 1.662 1.565 1.574 609,391 -0.14(-8.21%)
Oct 24, 2019 1.688 1.750 1.688 1.715 332,315 +0.04(+2.09%)
Oct 23, 2019 1.583 1.701 1.583 1.679 356,925 +0.10(+6.11%)
Oct 22, 2019 1.600 1.600 1.574 1.583 149,152 -0.01(-0.55%)
Oct 21, 2019 1.653 1.653 1.574 1.591 308,858 -0.02(-1.09%)
Oct 18, 2019 1.600 1.653 1.600 1.609 203,813 -0.02(-1.08%)
Oct 17, 2019 1.644 1.688 1.609 1.627 231,725 +0.00(+0.00%)
Oct 16, 2019 1.591 1.644 1.591 1.627 131,470 +0.01(+0.54%)
Oct 15, 2019 1.688 1.706 1.609 1.618 204,779 -0.05(-3.16%)
Oct 14, 2019 1.679 1.697 1.635 1.671 206,858 -0.02(-1.04%)
Oct 11, 2019 1.671 1.723 1.671 1.688 469,611 +0.04(+2.13%)
Oct 10, 2019 1.583 1.662 1.574 1.653 479,008 +0.05(+3.30%)
Oct 09, 2019 1.574 1.644 1.569 1.600 357,123 +0.04(+2.82%)
Oct 08, 2019 1.609 1.610 1.521 1.556 485,426 -0.08(-4.84%)
Oct 07, 2019 1.591 1.644 1.565 1.635 309,156 +0.06(+3.91%)
Oct 04, 2019 1.460 1.574 1.460 1.574 331,651 +0.11(+7.83%)
Oct 03, 2019 1.451 1.486 1.433 1.460 177,424 -0.01(-0.60%)
Oct 02, 2019 1.486 1.504 1.446 1.468 298,754 +0.00(+0.00%)
Oct 01, 2019 1.547 1.583 1.451 1.468 309,313 -0.07(-4.57%)
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%)
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.