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

Safe Bulkers Inc (NY: SB )

5.610 +0.040 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Dec 31, 2018 1.538 1.582 1.538 1.565 307,748 +0.04(+2.30%)
Dec 28, 2018 1.556 1.609 1.499 1.529 415,147 -0.04(-2.25%)
Dec 27, 2018 1.529 1.582 1.521 1.565 326,257 -0.01(-0.56%)
Dec 26, 2018 1.477 1.587 1.477 1.573 521,903 +0.06(+4.07%)
Dec 24, 2018 1.529 1.573 1.485 1.512 145,967 -0.02(-1.15%)
Dec 21, 2018 1.503 1.609 1.494 1.529 704,578 +0.03(+1.75%)
Dec 20, 2018 1.556 1.573 1.415 1.503 693,330 +0.02(+1.18%)
Dec 19, 2018 1.556 1.609 1.485 1.485 417,545 -0.06(-3.98%)
Dec 18, 2018 1.529 1.565 1.503 1.547 260,879 +0.03(+1.73%)
Dec 17, 2018 1.538 1.573 1.442 1.521 478,991 -0.01(-0.57%)
Dec 14, 2018 1.635 1.635 1.521 1.529 565,892 -0.12(-7.45%)
Dec 13, 2018 1.749 1.758 1.609 1.652 347,555 -0.07(-4.08%)
Dec 12, 2018 1.749 1.784 1.696 1.723 535,917 +0.00(+0.00%)
Dec 11, 2018 1.732 1.793 1.696 1.723 270,870 +0.03(+1.55%)
Dec 10, 2018 1.679 1.714 1.609 1.696 244,699 +0.03(+1.58%)
Dec 07, 2018 1.652 1.776 1.644 1.670 400,357 +0.02(+1.06%)
Dec 06, 2018 1.705 1.723 1.609 1.652 484,096 -0.07(-4.08%)
Dec 04, 2018 1.855 1.881 1.723 1.723 267,246 -0.15(-7.98%)
Dec 03, 2018 1.793 1.890 1.793 1.872 378,308 +0.12(+7.04%)
Nov 30, 2018 1.793 1.793 1.723 1.749 244,264 -0.04(-1.97%)
Nov 29, 2018 1.819 1.837 1.758 1.784 377,642 -0.04(-2.40%)
Nov 28, 2018 1.863 1.890 1.767 1.828 257,301 -0.04(-1.89%)
Nov 27, 2018 1.740 1.890 1.740 1.863 466,640 +0.13(+7.61%)
Nov 26, 2018 1.784 1.855 1.714 1.732 280,147 -0.02(-1.01%)
Nov 23, 2018 1.723 1.802 1.714 1.749 165,421 +0.05(+3.11%)
Nov 21, 2018 1.696 1.696 1.696 0 +0.03(+1.58%)
Nov 20, 2018 1.784 1.802 1.661 1.670 421,959 -0.14(-7.77%)
Nov 19, 2018 1.907 1.943 1.802 1.811 182,739 -0.10(-5.07%)
Nov 16, 2018 1.907 1.943 1.872 1.907 243,126 -0.04(-1.81%)
Nov 15, 2018 1.890 1.969 1.855 1.943 293,029 +0.06(+3.27%)
Nov 14, 2018 1.960 1.969 1.846 1.881 352,891 -0.05(-2.73%)
Nov 13, 2018 1.969 2.008 1.916 1.934 279,005 -0.05(-2.65%)
Nov 12, 2018 2.127 2.127 1.951 1.986 289,153 -0.10(-4.64%)
Nov 09, 2018 2.180 2.180 2.074 2.083 386,932 -0.09(-4.05%)
Nov 08, 2018 2.189 2.241 2.110 2.171 266,714 -0.01(-0.40%)
Nov 07, 2018 2.241 2.250 2.110 2.180 225,442 -0.04(-1.59%)
Nov 06, 2018 2.206 2.241 2.153 2.215 211,717 +0.02(+0.80%)
Nov 05, 2018 2.215 2.233 2.162 2.197 169,324 -0.03(-1.19%)
Nov 02, 2018 2.250 2.312 2.184 2.224 304,335 -0.02(-0.78%)
Nov 01, 2018 2.241 2.294 2.189 2.241 533,617 +0.02(+0.79%)
Oct 31, 2018 2.224 2.241 2.153 2.224 229,072 +0.03(+1.20%)
Oct 30, 2018 2.312 2.338 2.048 2.197 598,915 -0.12(-5.30%)
Oct 29, 2018 2.277 2.400 2.277 2.320 539,124 +0.08(+3.53%)
Oct 26, 2018 2.153 2.325 2.153 2.241 386,022 +0.05(+2.41%)
Oct 25, 2018 2.074 2.197 2.052 2.189 737,619 +0.16(+7.79%)
Oct 24, 2018 2.215 2.224 2.030 2.030 297,227 -0.18(-8.33%)
Oct 23, 2018 2.285 2.285 2.127 2.215 359,171 -0.07(-3.08%)
Oct 22, 2018 2.241 2.369 2.241 2.285 293,533 +0.05(+2.36%)
Oct 19, 2018 2.277 2.312 2.215 2.233 386,135 -0.05(-2.31%)
Oct 18, 2018 2.373 2.417 2.241 2.285 452,921 +0.02(+0.78%)
Oct 17, 2018 2.285 2.312 2.224 2.268 122,347 -0.04(-1.53%)
Oct 16, 2018 2.259 2.329 2.215 2.303 160,527 +0.06(+2.75%)
Oct 15, 2018 2.294 2.303 2.233 2.241 226,510 -0.07(-3.04%)
Oct 12, 2018 2.268 2.320 2.268 2.312 260,078 +0.06(+2.73%)
Oct 11, 2018 2.285 2.356 2.241 2.250 267,269 -0.03(-1.16%)
Oct 10, 2018 2.479 2.496 2.268 2.277 288,870 -0.18(-7.17%)
Oct 09, 2018 2.514 2.523 2.408 2.452 188,429 -0.08(-3.13%)
Oct 08, 2018 2.593 2.593 2.461 2.531 212,932 -0.04(-1.37%)
Oct 05, 2018 2.663 2.663 2.549 2.567 190,906 -0.10(-3.63%)
Oct 04, 2018 2.584 2.681 2.584 2.663 346,932 +0.05(+2.02%)
Oct 03, 2018 2.575 2.646 2.549 2.611 223,309 +0.04(+1.37%)
Oct 02, 2018 2.672 2.672 2.523 2.575 284,451 -0.10(-3.62%)
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.