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

Safe Bulkers Inc (NY: SB )

6.130 -0.160 (-2.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
May 31, 2019 1.257 1.310 1.231 1.239 160,074 -0.04(-3.42%)
May 30, 2019 1.292 1.336 1.274 1.283 253,721 -0.03(-2.01%)
May 29, 2019 1.327 1.345 1.301 1.310 500,830 -0.04(-3.25%)
May 28, 2019 1.494 1.494 1.345 1.354 487,783 -0.06(-4.35%)
May 24, 2019 1.362 1.433 1.362 1.415 272,707 +0.08(+5.92%)
May 23, 2019 1.371 1.398 1.318 1.336 278,254 -0.06(-4.40%)
May 22, 2019 1.512 1.521 1.380 1.398 130,932 -0.11(-7.56%)
May 21, 2019 1.485 1.529 1.477 1.512 219,521 +0.06(+4.24%)
May 20, 2019 1.380 1.450 1.354 1.450 240,956 +0.07(+5.10%)
May 17, 2019 1.424 1.424 1.371 1.380 293,754 -0.07(-4.85%)
May 16, 2019 1.494 1.494 1.424 1.450 159,715 -0.02(-1.20%)
May 15, 2019 1.415 1.478 1.377 1.468 213,225 +0.04(+3.09%)
May 14, 2019 1.389 1.450 1.380 1.424 237,825 +0.06(+4.52%)
May 13, 2019 1.433 1.477 1.336 1.362 408,782 -0.04(-3.12%)
May 10, 2019 1.398 1.424 1.371 1.406 254,048 +0.02(+1.27%)
May 09, 2019 1.459 1.459 1.362 1.389 575,125 -0.07(-4.82%)
May 08, 2019 1.424 1.529 1.424 1.459 236,653 +0.04(+2.47%)
May 07, 2019 1.512 1.529 1.406 1.424 331,390 -0.10(-6.36%)
May 06, 2019 1.512 1.538 1.468 1.521 402,012 -0.07(-4.42%)
May 03, 2019 1.565 1.609 1.538 1.591 162,463 +0.05(+3.43%)
May 02, 2019 1.609 1.670 1.512 1.538 432,737 -0.08(-4.89%)
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.