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 (%)
Feb 28, 2020 1.090 1.204 1.055 1.160 520,270 +0.04(+3.94%)
Feb 27, 2020 1.081 1.134 0.9757 1.116 785,697 +0.02(+1.60%)
Feb 26, 2020 1.099 1.134 1.081 1.099 425,482 +0.00(+0.00%)
Feb 25, 2020 1.195 1.195 1.090 1.099 563,893 -0.07(-6.01%)
Feb 24, 2020 1.187 1.213 1.160 1.169 540,767 -0.07(-5.67%)
Feb 21, 2020 1.239 1.257 1.222 1.239 281,012 +0.00(+0.00%)
Feb 20, 2020 1.231 1.248 1.222 1.239 303,260 +0.01(+0.71%)
Feb 19, 2020 1.222 1.257 1.222 1.231 204,894 +0.01(+0.72%)
Feb 18, 2020 1.213 1.248 1.213 1.222 293,941 +0.02(+1.46%)
Feb 14, 2020 1.239 1.248 1.187 1.204 530,055 -0.03(-2.14%)
Feb 13, 2020 1.231 1.248 1.204 1.231 314,175 +0.01(+0.72%)
Feb 12, 2020 1.213 1.248 1.213 1.222 313,441 +0.04(+2.96%)
Feb 11, 2020 1.143 1.248 1.138 1.187 600,233 +0.07(+6.30%)
Feb 10, 2020 1.125 1.151 1.116 1.116 342,373 +0.00(+0.00%)
Feb 07, 2020 1.151 1.151 1.099 1.116 402,746 -0.04(-3.05%)
Feb 06, 2020 1.151 1.195 1.143 1.151 451,110 +0.01(+0.77%)
Feb 05, 2020 1.178 1.222 1.143 1.143 616,206 +0.00(+0.00%)
Feb 04, 2020 1.151 1.178 1.143 1.143 419,944 +0.02(+1.56%)
Feb 03, 2020 1.134 1.169 1.125 1.125 364,884 -0.02(-1.54%)
Jan 31, 2020 1.204 1.204 1.143 1.143 342,675 -0.02(-1.52%)
Jan 30, 2020 1.187 1.222 1.160 1.160 352,176 -0.04(-3.65%)
Jan 29, 2020 1.248 1.248 1.160 1.204 438,195 -0.03(-2.14%)
Jan 28, 2020 1.248 1.248 1.222 1.231 389,936 -0.01(-0.71%)
Jan 27, 2020 1.292 1.292 1.204 1.239 340,308 -0.05(-4.08%)
Jan 24, 2020 1.310 1.336 1.292 1.292 201,714 -0.02(-1.34%)
Jan 23, 2020 1.345 1.362 1.310 1.310 273,059 -0.03(-1.97%)
Jan 22, 2020 1.354 1.371 1.336 1.336 291,756 -0.01(-0.65%)
Jan 21, 2020 1.424 1.424 1.345 1.345 365,421 -0.06(-4.37%)
Jan 17, 2020 1.415 1.433 1.406 1.406 215,594 -0.01(-0.62%)
Jan 16, 2020 1.442 1.485 1.415 1.415 276,400 -0.04(-3.01%)
Jan 15, 2020 1.538 1.538 1.450 1.459 204,245 -0.07(-4.60%)
Jan 14, 2020 1.424 1.538 1.415 1.529 446,031 +0.10(+6.75%)
Jan 13, 2020 1.424 1.450 1.406 1.433 316,210 +0.04(+2.52%)
Jan 10, 2020 1.415 1.433 1.398 1.398 194,433 -0.02(-1.24%)
Jan 09, 2020 1.433 1.459 1.398 1.415 252,552 -0.02(-1.23%)
Jan 08, 2020 1.477 1.485 1.424 1.433 172,039 -0.04(-2.40%)
Jan 07, 2020 1.459 1.477 1.442 1.468 208,715 +0.01(+0.60%)
Jan 06, 2020 1.415 1.468 1.389 1.459 303,928 +0.03(+1.84%)
Jan 03, 2020 1.477 1.494 1.398 1.433 641,436 -0.06(-4.12%)
Jan 02, 2020 1.494 1.538 1.459 1.494 339,977 +0.00(+0.00%)
Dec 31, 2019 1.485 1.512 1.485 1.494 216,732 +0.00(+0.00%)
Dec 30, 2019 1.538 1.538 1.494 1.494 341,350 -0.04(-2.86%)
Dec 27, 2019 1.565 1.573 1.529 1.538 154,954 -0.01(-0.57%)
Dec 26, 2019 1.529 1.573 1.521 1.547 155,596 +0.01(+0.57%)
Dec 24, 2019 1.547 1.547 1.521 1.538 67,238 +0.02(+1.16%)
Dec 23, 2019 1.529 1.547 1.503 1.521 207,471 +0.03(+1.76%)
Dec 20, 2019 1.538 1.573 1.494 1.494 551,557 -0.04(-2.86%)
Dec 19, 2019 1.477 1.565 1.477 1.538 255,348 +0.04(+2.94%)
Dec 18, 2019 1.494 1.529 1.485 1.494 95,610 +0.00(+0.00%)
Dec 17, 2019 1.477 1.521 1.475 1.494 131,167 +0.04(+2.41%)
Dec 16, 2019 1.512 1.538 1.450 1.459 328,796 -0.05(-3.49%)
Dec 13, 2019 1.512 1.547 1.485 1.512 167,583 -0.01(-0.58%)
Dec 12, 2019 1.582 1.582 1.512 1.521 189,478 -0.06(-3.89%)
Dec 11, 2019 1.521 1.600 1.485 1.582 385,777 +0.05(+3.45%)
Dec 10, 2019 1.485 1.529 1.468 1.529 150,029 +0.05(+3.57%)
Dec 09, 2019 1.494 1.529 1.468 1.477 97,223 -0.02(-1.18%)
Dec 06, 2019 1.565 1.591 1.477 1.494 132,428 +0.01(+0.59%)
Dec 05, 2019 1.450 1.512 1.450 1.485 106,387 +0.04(+2.42%)
Dec 04, 2019 1.477 1.529 1.450 1.450 168,449 -0.03(-1.79%)
Dec 03, 2019 1.512 1.529 1.468 1.477 288,311 -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.