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

Safe Bulkers Inc (NY: SB )

5.575 -0.005 (-0.09%)
Streaming Delayed Price Updated: 3:17 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 (%)
Oct 30, 2020 0.8089 0.8252 0.7737 0.7795 248,852 -0.02(-1.91%)
Oct 29, 2020 0.7737 0.8144 0.7737 0.7947 368,012 +0.02(+2.70%)
Oct 28, 2020 0.8001 0.8075 0.7597 0.7738 218,097 -0.03(-3.30%)
Oct 27, 2020 0.8353 0.8425 0.7913 0.8002 390,737 -0.02(-2.14%)
Oct 26, 2020 0.8792 0.8792 0.8089 0.8177 231,223 -0.04(-4.91%)
Oct 23, 2020 0.8704 0.8968 0.8529 0.8599 88,258 -0.03(-3.17%)
Oct 22, 2020 0.8880 0.9056 0.8792 0.8880 133,402 -0.01(-0.98%)
Oct 21, 2020 0.8792 0.9056 0.8617 0.8968 210,883 +0.05(+6.03%)
Oct 20, 2020 0.8792 0.8792 0.8353 0.8458 248,733 -0.02(-2.60%)
Oct 19, 2020 0.8880 0.8968 0.8105 0.8684 426,254 -0.02(-2.21%)
Oct 16, 2020 0.8880 0.8969 0.8880 0.8880 120,900 -0.02(-1.94%)
Oct 15, 2020 0.8792 0.9056 0.8792 0.9056 259,444 +0.01(+0.98%)
Oct 14, 2020 0.9144 0.9232 0.8968 0.8968 152,405 -0.02(-1.92%)
Oct 13, 2020 0.9320 0.9408 0.9056 0.9144 61,578 -0.04(-3.70%)
Oct 12, 2020 0.9320 0.9496 0.9232 0.9496 54,888 +0.00(+0.00%)
Oct 09, 2020 0.9408 0.9584 0.9320 0.9496 79,614 +0.01(+0.93%)
Oct 08, 2020 0.9496 0.9496 0.9144 0.9408 99,113 +0.00(+0.00%)
Oct 07, 2020 0.9232 0.9496 0.9144 0.9408 69,166 +0.01(+0.94%)
Oct 06, 2020 0.9408 0.9584 0.9232 0.9320 114,369 +0.02(+1.92%)
Oct 05, 2020 0.9408 0.9584 0.9144 0.9144 536,551 -0.01(-0.95%)
Oct 02, 2020 0.9760 0.9760 0.9232 0.9232 193,463 -0.04(-4.55%)
Oct 01, 2020 0.9144 0.9847 0.9144 0.9672 182,930 +0.06(+6.80%)
Sep 30, 2020 0.9056 0.9408 0.9056 0.9056 42,830 -0.02(-1.90%)
Sep 29, 2020 0.9144 0.9320 0.9144 0.9232 55,282 +0.00(+0.00%)
Sep 28, 2020 0.8968 0.9320 0.8880 0.9232 174,194 +0.02(+1.94%)
Sep 25, 2020 0.8880 0.9232 0.8880 0.9056 103,726 +0.00(+0.00%)
Sep 24, 2020 0.8968 0.9232 0.8880 0.9056 60,071 +0.01(+0.98%)
Sep 23, 2020 0.9144 0.9490 0.8880 0.8968 133,744 -0.02(-1.92%)
Sep 22, 2020 0.9408 0.9584 0.8880 0.9144 79,711 -0.03(-2.80%)
Sep 21, 2020 0.9847 0.9935 0.9232 0.9408 104,398 -0.06(-6.14%)
Sep 18, 2020 0.9935 1.011 0.9760 1.002 199,604 +0.03(+2.70%)
Sep 17, 2020 0.9672 1.002 0.9496 0.9760 83,555 +0.00(+0.00%)
Sep 16, 2020 0.9496 1.002 0.9232 0.9760 341,399 +0.03(+2.78%)
Sep 15, 2020 0.9232 0.9760 0.9144 0.9496 225,571 +0.04(+4.85%)
Sep 14, 2020 0.9056 0.9232 0.8968 0.9056 79,670 +0.01(+0.98%)
Sep 11, 2020 0.8968 0.9232 0.8880 0.8968 63,350 +0.00(+0.00%)
Sep 10, 2020 0.8968 0.9276 0.8711 0.8968 226,863 +0.00(+0.00%)
Sep 09, 2020 0.8968 0.9320 0.8704 0.8968 116,259 +0.00(+0.00%)
Sep 08, 2020 0.9320 0.9347 0.8792 0.8968 164,133 -0.04(-3.77%)
Sep 04, 2020 0.9232 0.9408 0.9144 0.9320 57,322 +0.02(+1.92%)
Sep 03, 2020 0.9584 0.9584 0.8968 0.9144 238,044 -0.03(-2.80%)
Sep 02, 2020 0.9584 0.9760 0.9232 0.9408 229,904 -0.03(-2.73%)
Sep 01, 2020 1.002 1.009 0.9584 0.9672 133,494 -0.01(-0.90%)
Aug 31, 2020 0.9935 1.002 0.9584 0.9760 109,687 -0.02(-1.77%)
Aug 28, 2020 0.9584 1.020 0.9584 0.9935 90,533 +0.04(+3.67%)
Aug 27, 2020 1.002 1.020 0.9496 0.9584 156,226 -0.04(-4.39%)
Aug 26, 2020 1.002 1.038 1.002 1.002 62,009 -0.01(-0.87%)
Aug 25, 2020 1.011 1.055 1.002 1.011 128,061 +0.01(+0.88%)
Aug 24, 2020 1.002 1.038 0.9935 1.002 187,398 -0.01(-0.87%)
Aug 21, 2020 1.029 1.029 1.002 1.011 100,314 -0.02(-1.71%)
Aug 20, 2020 1.011 1.029 0.9847 1.029 118,944 +0.01(+0.86%)
Aug 19, 2020 1.064 1.073 1.002 1.020 100,405 -0.05(-4.92%)
Aug 18, 2020 1.073 1.090 1.042 1.073 39,427 -0.01(-0.81%)
Aug 17, 2020 1.099 1.117 1.055 1.081 142,243 -0.02(-1.60%)
Aug 14, 2020 1.055 1.117 1.046 1.099 163,550 +0.03(+2.46%)
Aug 13, 2020 1.108 1.112 1.046 1.073 139,079 -0.03(-2.40%)
Aug 12, 2020 1.081 1.117 1.073 1.099 147,929 +0.02(+1.63%)
Aug 11, 2020 1.002 1.099 1.002 1.081 320,058 +0.09(+8.85%)
Aug 10, 2020 1.090 1.099 0.9364 0.9935 705,042 -0.09(-8.13%)
Aug 07, 2020 1.064 1.099 1.064 1.081 69,946 +0.00(+0.00%)
Aug 06, 2020 1.055 1.099 1.055 1.081 104,962 -0.01(-0.81%)
Aug 05, 2020 1.125 1.134 1.073 1.090 178,096 -0.09(-7.46%)
Aug 04, 2020 1.178 1.178 1.134 1.178 150,512 +0.04(+3.08%)
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.