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

Safe Bulkers Inc (NY: SB )

5.570 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2019 1.679 1.688 1.556 1.573 341,162 -0.09(-5.29%)
Apr 29, 2019 1.442 1.705 1.424 1.661 877,958 +0.21(+14.55%)
Apr 26, 2019 1.442 1.477 1.406 1.450 155,410 +0.01(+0.61%)
Apr 25, 2019 1.433 1.485 1.398 1.442 208,740 +0.02(+1.23%)
Apr 24, 2019 1.494 1.494 1.424 1.424 188,274 -0.07(-4.71%)
Apr 23, 2019 1.477 1.529 1.459 1.494 240,579 +0.02(+1.19%)
Apr 22, 2019 1.424 1.494 1.389 1.477 341,787 +0.05(+3.70%)
Apr 18, 2019 1.450 1.477 1.415 1.424 146,194 -0.03(-1.82%)
Apr 17, 2019 1.485 1.565 1.424 1.450 701,573 -0.01(-0.60%)
Apr 16, 2019 1.380 1.485 1.371 1.459 365,608 +0.09(+6.41%)
Apr 15, 2019 1.362 1.406 1.338 1.371 156,977 +0.02(+1.30%)
Apr 12, 2019 1.336 1.433 1.318 1.354 795,935 +0.04(+2.67%)
Apr 11, 2019 1.327 1.384 1.318 1.318 543,487 -0.02(-1.32%)
Apr 10, 2019 1.274 1.345 1.274 1.336 242,378 +0.06(+4.83%)
Apr 09, 2019 1.336 1.341 1.274 1.274 468,078 -0.06(-4.61%)
Apr 08, 2019 1.345 1.380 1.327 1.336 307,923 -0.01(-0.65%)
Apr 05, 2019 1.318 1.389 1.318 1.345 455,080 +0.03(+2.00%)
Apr 04, 2019 1.292 1.362 1.283 1.318 435,076 +0.04(+2.74%)
Apr 03, 2019 1.292 1.336 1.283 1.283 134,232 +0.00(+0.00%)
Apr 02, 2019 1.327 1.327 1.274 1.283 140,086 -0.04(-3.31%)
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.