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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2020 0.9932 1.002 0.9581 0.9757 109,721 -0.02(-1.77%)
Aug 28, 2020 0.9581 1.020 0.9581 0.9932 90,561 +0.04(+3.67%)
Aug 27, 2020 1.002 1.020 0.9493 0.9581 156,274 -0.04(-4.39%)
Aug 26, 2020 1.002 1.037 1.002 1.002 62,028 -0.01(-0.87%)
Aug 25, 2020 1.011 1.055 1.002 1.011 128,100 +0.01(+0.88%)
Aug 24, 2020 1.002 1.037 0.9932 1.002 187,456 -0.01(-0.87%)
Aug 21, 2020 1.028 1.028 1.002 1.011 100,345 -0.02(-1.71%)
Aug 20, 2020 1.011 1.028 0.9844 1.028 118,980 +0.01(+0.86%)
Aug 19, 2020 1.064 1.072 1.002 1.020 100,436 -0.05(-4.92%)
Aug 18, 2020 1.072 1.090 1.042 1.072 39,439 -0.01(-0.81%)
Aug 17, 2020 1.099 1.116 1.055 1.081 142,287 -0.02(-1.60%)
Aug 14, 2020 1.055 1.116 1.046 1.099 163,601 +0.03(+2.46%)
Aug 13, 2020 1.107 1.112 1.046 1.072 139,122 -0.03(-2.40%)
Aug 12, 2020 1.081 1.116 1.072 1.099 147,975 +0.02(+1.63%)
Aug 11, 2020 1.002 1.099 1.002 1.081 320,157 +0.09(+8.85%)
Aug 10, 2020 1.090 1.099 0.9361 0.9932 705,261 -0.09(-8.13%)
Aug 07, 2020 1.064 1.099 1.064 1.081 69,968 +0.00(+0.00%)
Aug 06, 2020 1.055 1.099 1.055 1.081 104,995 -0.01(-0.81%)
Aug 05, 2020 1.125 1.134 1.072 1.090 178,151 -0.09(-7.46%)
Aug 04, 2020 1.178 1.178 1.134 1.178 150,558 +0.04(+3.08%)
Aug 03, 2020 1.178 1.178 1.116 1.143 127,405 -0.03(-2.26%)
Jul 31, 2020 1.187 1.222 1.143 1.169 167,242 -0.03(-2.21%)
Jul 30, 2020 1.134 1.231 1.111 1.195 236,177 +0.05(+4.62%)
Jul 29, 2020 1.125 1.187 1.116 1.143 787,706 +0.07(+6.56%)
Jul 28, 2020 1.028 1.116 1.011 1.072 252,045 +0.04(+4.27%)
Jul 27, 2020 1.020 1.028 1.002 1.028 46,180 +0.01(+0.86%)
Jul 24, 2020 1.020 1.037 0.9932 1.020 67,465 +0.01(+0.87%)
Jul 23, 2020 1.011 1.037 0.9844 1.011 185,477 -0.01(-0.86%)
Jul 22, 2020 1.037 1.046 1.011 1.020 112,151 -0.02(-1.69%)
Jul 21, 2020 1.072 1.072 1.028 1.037 98,516 -0.02(-1.67%)
Jul 20, 2020 1.046 1.081 1.011 1.055 180,457 +0.00(+0.00%)
Jul 17, 2020 1.072 1.081 1.055 1.055 71,788 -0.02(-1.64%)
Jul 16, 2020 1.090 1.116 1.072 1.072 58,358 -0.02(-1.61%)
Jul 15, 2020 1.107 1.107 1.081 1.090 110,202 +0.01(+0.81%)
Jul 14, 2020 1.072 1.081 1.064 1.081 84,211 +0.04(+3.36%)
Jul 13, 2020 1.143 1.143 1.046 1.046 109,277 -0.07(-6.30%)
Jul 10, 2020 1.046 1.125 1.046 1.116 156,775 +0.07(+6.72%)
Jul 09, 2020 1.090 1.090 1.020 1.046 135,036 -0.04(-3.25%)
Jul 08, 2020 1.064 1.099 1.055 1.081 116,241 +0.02(+1.65%)
Jul 07, 2020 1.046 1.090 1.046 1.064 88,592 -0.03(-2.42%)
Jul 06, 2020 1.099 1.125 1.081 1.090 155,760 +0.03(+2.48%)
Jul 02, 2020 1.090 1.090 1.037 1.064 95,111 -0.02(-1.63%)
Jul 01, 2020 1.055 1.090 1.046 1.081 79,115 +0.01(+0.82%)
Jun 30, 2020 1.081 1.107 1.055 1.072 80,300 -0.04(-3.94%)
Jun 29, 2020 1.028 1.116 1.028 1.116 116,580 +0.09(+8.55%)
Jun 26, 2020 1.107 1.107 1.020 1.028 412,303 -0.08(-7.14%)
Jun 25, 2020 1.099 1.107 1.050 1.107 144,414 +0.02(+1.61%)
Jun 24, 2020 1.143 1.143 1.037 1.090 162,789 -0.05(-4.61%)
Jun 23, 2020 1.151 1.151 1.116 1.143 164,443 +0.00(+0.00%)
Jun 22, 2020 1.107 1.143 1.099 1.143 137,040 +0.01(+0.77%)
Jun 19, 2020 1.195 1.195 1.107 1.134 359,513 -0.04(-3.73%)
Jun 18, 2020 1.125 1.222 1.099 1.178 387,944 +0.05(+4.69%)
Jun 17, 2020 1.178 1.178 1.125 1.125 135,599 -0.03(-2.29%)
Jun 16, 2020 1.143 1.178 1.099 1.151 299,127 +0.03(+2.34%)
Jun 15, 2020 1.090 1.125 1.020 1.125 241,139 +0.03(+2.40%)
Jun 12, 2020 1.020 1.143 1.020 1.099 331,412 +0.12(+12.61%)
Jun 11, 2020 1.116 1.116 0.9669 0.9757 411,407 -0.18(-15.27%)
Jun 10, 2020 1.169 1.195 1.143 1.151 159,878 -0.03(-2.24%)
Jun 09, 2020 1.107 1.204 1.055 1.178 594,873 -0.05(-4.29%)
Jun 08, 2020 1.187 1.266 1.187 1.231 907,031 +0.07(+6.06%)
Jun 05, 2020 1.028 1.169 1.019 1.160 585,574 +0.18(+17.86%)
Jun 04, 2020 0.9581 1.002 0.9581 0.9844 351,578 +0.01(+0.90%)
Jun 03, 2020 0.9053 0.9932 0.9053 0.9757 424,302 +0.09(+9.90%)
Jun 02, 2020 0.9141 0.9141 0.8790 0.8878 263,596 +0.01(+1.00%)
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.