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 (%)
Mar 29, 2019 1.336 1.336 1.275 1.284 316,865 -0.05(-3.95%)
Mar 28, 2019 1.336 1.363 1.301 1.336 274,225 +0.02(+1.33%)
Mar 27, 2019 1.284 1.336 1.249 1.319 340,740 +0.04(+3.45%)
Mar 26, 2019 1.240 1.284 1.196 1.275 248,629 +0.05(+4.32%)
Mar 25, 2019 1.231 1.257 1.187 1.222 259,883 -0.01(-0.71%)
Mar 22, 2019 1.310 1.336 1.231 1.231 377,600 -0.10(-7.29%)
Mar 21, 2019 1.336 1.345 1.301 1.328 179,531 -0.01(-0.66%)
Mar 20, 2019 1.319 1.354 1.292 1.336 129,092 +0.03(+2.01%)
Mar 19, 2019 1.380 1.389 1.301 1.310 222,085 -0.05(-3.87%)
Mar 18, 2019 1.372 1.407 1.336 1.363 241,077 +0.01(+0.65%)
Mar 15, 2019 1.345 1.363 1.328 1.354 652,952 +0.03(+1.99%)
Mar 14, 2019 1.310 1.336 1.290 1.328 247,530 +0.04(+2.72%)
Mar 13, 2019 1.266 1.301 1.249 1.292 271,165 +0.02(+1.38%)
Mar 12, 2019 1.240 1.292 1.222 1.275 126,091 +0.04(+2.84%)
Mar 11, 2019 1.196 1.266 1.161 1.240 218,397 +0.05(+4.44%)
Mar 08, 2019 1.213 1.231 1.125 1.187 379,306 -0.04(-3.57%)
Mar 07, 2019 1.249 1.257 1.213 1.231 230,739 -0.04(-2.78%)
Mar 06, 2019 1.345 1.354 1.213 1.266 461,907 -0.09(-6.49%)
Mar 05, 2019 1.398 1.407 1.336 1.354 354,311 -0.03(-1.91%)
Mar 04, 2019 1.354 1.407 1.347 1.380 470,030 +0.03(+1.95%)
Mar 01, 2019 1.319 1.363 1.319 1.354 221,783 +0.04(+2.67%)
Feb 28, 2019 1.354 1.363 1.319 1.319 246,676 -0.04(-3.23%)
Feb 27, 2019 1.372 1.380 1.319 1.363 464,520 +0.00(+0.00%)
Feb 26, 2019 1.363 1.385 1.275 1.363 526,346 +0.02(+1.31%)
Feb 25, 2019 1.292 1.363 1.292 1.345 1,014,994 +0.10(+7.75%)
Feb 22, 2019 1.292 1.292 1.213 1.249 486,216 -0.03(-2.07%)
Feb 21, 2019 1.354 1.372 1.255 1.275 619,935 -0.05(-3.97%)
Feb 20, 2019 1.477 1.495 1.319 1.328 922,476 -0.15(-10.12%)
Feb 19, 2019 1.424 1.495 1.424 1.477 770,714 +0.07(+5.00%)
Feb 15, 2019 1.416 1.433 1.398 1.407 342,455 -0.01(-0.62%)
Feb 14, 2019 1.389 1.442 1.389 1.416 216,419 +0.01(+0.62%)
Feb 13, 2019 1.424 1.451 1.380 1.407 223,723 -0.01(-0.62%)
Feb 12, 2019 1.380 1.435 1.377 1.416 317,800 +0.04(+3.20%)
Feb 11, 2019 1.380 1.407 1.354 1.372 243,530 +0.01(+0.64%)
Feb 08, 2019 1.336 1.380 1.319 1.363 401,370 +0.02(+1.31%)
Feb 07, 2019 1.398 1.407 1.328 1.345 307,332 -0.09(-6.14%)
Feb 06, 2019 1.424 1.451 1.372 1.433 214,857 +0.02(+1.24%)
Feb 05, 2019 1.416 1.486 1.398 1.416 587,809 +0.01(+0.62%)
Feb 04, 2019 1.416 1.433 1.389 1.407 475,894 -0.02(-1.23%)
Feb 01, 2019 1.363 1.433 1.336 1.424 430,941 +0.06(+4.52%)
Jan 31, 2019 1.407 1.424 1.354 1.363 675,894 -0.03(-1.90%)
Jan 30, 2019 1.468 1.468 1.301 1.389 2,336,114 -0.05(-3.66%)
Jan 29, 2019 1.547 1.556 1.424 1.442 581,907 -0.09(-5.75%)
Jan 28, 2019 1.635 1.679 1.495 1.530 438,877 -0.13(-7.94%)
Jan 25, 2019 1.688 1.688 1.618 1.662 401,143 -0.04(-2.07%)
Jan 24, 2019 1.609 1.732 1.583 1.697 242,190 +0.06(+3.76%)
Jan 23, 2019 1.653 1.679 1.574 1.635 422,918 -0.02(-1.06%)
Jan 22, 2019 1.750 1.750 1.600 1.653 383,109 -0.10(-5.53%)
Jan 18, 2019 1.767 1.807 1.741 1.750 391,248 -0.01(-0.50%)
Jan 17, 2019 1.688 1.802 1.671 1.758 264,988 +0.06(+3.63%)
Jan 16, 2019 1.732 1.741 1.635 1.697 270,365 -0.03(-1.53%)
Jan 15, 2019 1.715 1.758 1.706 1.723 156,889 +0.01(+0.51%)
Jan 14, 2019 1.750 1.776 1.715 1.715 126,619 -0.06(-3.47%)
Jan 11, 2019 1.741 1.802 1.715 1.776 328,807 +0.02(+1.00%)
Jan 10, 2019 1.829 1.829 1.741 1.758 194,421 -0.07(-3.85%)
Jan 09, 2019 1.846 1.890 1.802 1.829 261,511 -0.01(-0.48%)
Jan 08, 2019 1.846 1.864 1.794 1.838 231,711 +0.01(+0.48%)
Jan 07, 2019 1.802 1.846 1.776 1.829 324,804 +0.04(+1.96%)
Jan 04, 2019 1.794 1.873 1.763 1.794 552,183 +0.06(+3.55%)
Jan 03, 2019 1.679 1.776 1.673 1.732 482,686 +0.02(+1.03%)
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.