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 +0.180 (+3.33%)
Official Closing 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 (%)
Nov 30, 2020 1.046 1.055 1.038 1.055 225,001 +0.02(+1.69%)
Nov 27, 2020 1.029 1.038 1.011 1.038 177,540 +0.03(+2.61%)
Nov 25, 2020 1.029 1.029 0.9760 1.011 164,005 +0.00(+0.00%)
Nov 24, 2020 1.002 1.038 0.9584 1.011 413,709 +0.04(+3.60%)
Nov 23, 2020 0.9496 1.002 0.9408 0.9760 274,653 +0.04(+3.74%)
Nov 20, 2020 0.9144 0.9408 0.9144 0.9408 104,636 +0.01(+0.94%)
Nov 19, 2020 0.8880 0.9320 0.8792 0.9320 172,393 +0.04(+3.92%)
Nov 18, 2020 0.9232 0.9320 0.8880 0.8968 101,908 +0.00(+0.00%)
Nov 17, 2020 0.9144 0.9232 0.8968 0.8968 117,677 -0.03(-2.86%)
Nov 16, 2020 0.9056 0.9232 0.8792 0.9232 204,511 +0.04(+5.00%)
Nov 13, 2020 0.8880 0.9144 0.8625 0.8792 186,752 -0.02(-1.96%)
Nov 12, 2020 0.9232 0.9320 0.8704 0.8968 274,444 +0.04(+4.08%)
Nov 11, 2020 0.9232 0.9408 0.8353 0.8617 313,765 -0.05(-5.77%)
Nov 10, 2020 0.8968 0.9232 0.8775 0.9144 158,331 +0.04(+4.00%)
Nov 09, 2020 0.8792 0.8968 0.8441 0.8792 367,766 +0.08(+9.47%)
Nov 06, 2020 0.8335 0.8353 0.7737 0.8032 151,267 -0.03(-3.64%)
Nov 05, 2020 0.7474 0.8487 0.7474 0.8335 259,179 +0.07(+9.15%)
Nov 04, 2020 0.7913 0.8177 0.7636 0.7636 150,204 -0.02(-2.15%)
Nov 03, 2020 0.7737 0.8148 0.7649 0.7804 130,557 +0.03(+4.06%)
Nov 02, 2020 0.7907 0.8001 0.7238 0.7500 324,869 -0.03(-3.79%)
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%)
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.