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

Safe Bulkers Inc (NY: SB )

5.160 -0.020 (-0.39%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2019 1.471 1.497 1.471 1.479 218,930 +0.00(+0.00%)
Dec 30, 2019 1.523 1.523 1.479 1.479 344,812 -0.04(-2.86%)
Dec 27, 2019 1.549 1.558 1.514 1.523 156,526 -0.01(-0.57%)
Dec 26, 2019 1.514 1.558 1.505 1.531 157,174 +0.01(+0.57%)
Dec 24, 2019 1.531 1.531 1.505 1.523 67,920 +0.02(+1.16%)
Dec 23, 2019 1.514 1.531 1.488 1.505 209,575 +0.03(+1.76%)
Dec 20, 2019 1.523 1.558 1.479 1.479 557,151 -0.04(-2.86%)
Dec 19, 2019 1.462 1.549 1.462 1.523 257,937 +0.04(+2.94%)
Dec 18, 2019 1.479 1.514 1.471 1.479 96,579 +0.00(+0.00%)
Dec 17, 2019 1.462 1.505 1.460 1.479 132,498 +0.03(+2.41%)
Dec 16, 2019 1.497 1.523 1.436 1.444 332,131 -0.05(-3.49%)
Dec 13, 2019 1.497 1.531 1.471 1.497 169,283 -0.01(-0.58%)
Dec 12, 2019 1.566 1.566 1.497 1.505 191,400 -0.06(-3.89%)
Dec 11, 2019 1.505 1.584 1.471 1.566 389,690 +0.05(+3.45%)
Dec 10, 2019 1.471 1.514 1.453 1.514 151,551 +0.05(+3.57%)
Dec 09, 2019 1.479 1.514 1.453 1.462 98,209 -0.02(-1.18%)
Dec 06, 2019 1.549 1.575 1.462 1.479 133,771 +0.01(+0.59%)
Dec 05, 2019 1.436 1.497 1.436 1.471 107,466 +0.03(+2.42%)
Dec 04, 2019 1.462 1.514 1.436 1.436 170,157 -0.03(-1.79%)
Dec 03, 2019 1.497 1.514 1.453 1.462 291,235 -0.06(-4.00%)
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.