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 (%)
Jul 31, 2020 1.187 1.222 1.143 1.169 167,190 -0.03(-2.21%)
Jul 30, 2020 1.134 1.231 1.111 1.196 236,104 +0.05(+4.62%)
Jul 29, 2020 1.125 1.187 1.117 1.143 787,463 +0.07(+6.56%)
Jul 28, 2020 1.029 1.117 1.011 1.073 251,967 +0.04(+4.27%)
Jul 27, 2020 1.020 1.029 1.002 1.029 46,166 +0.01(+0.86%)
Jul 24, 2020 1.020 1.038 0.9935 1.020 67,444 +0.01(+0.87%)
Jul 23, 2020 1.011 1.038 0.9847 1.011 185,419 -0.01(-0.86%)
Jul 22, 2020 1.038 1.046 1.011 1.020 112,116 -0.02(-1.69%)
Jul 21, 2020 1.073 1.073 1.029 1.038 98,486 -0.02(-1.67%)
Jul 20, 2020 1.046 1.081 1.011 1.055 180,401 +0.00(+0.00%)
Jul 17, 2020 1.073 1.081 1.055 1.055 71,766 -0.02(-1.64%)
Jul 16, 2020 1.090 1.117 1.073 1.073 58,340 -0.02(-1.61%)
Jul 15, 2020 1.108 1.108 1.081 1.090 110,168 +0.01(+0.81%)
Jul 14, 2020 1.073 1.081 1.064 1.081 84,185 +0.04(+3.36%)
Jul 13, 2020 1.143 1.143 1.046 1.046 109,243 -0.07(-6.30%)
Jul 10, 2020 1.046 1.125 1.046 1.117 156,726 +0.07(+6.72%)
Jul 09, 2020 1.090 1.090 1.020 1.046 134,994 -0.04(-3.25%)
Jul 08, 2020 1.064 1.099 1.055 1.081 116,205 +0.02(+1.65%)
Jul 07, 2020 1.046 1.090 1.046 1.064 88,565 -0.03(-2.42%)
Jul 06, 2020 1.099 1.125 1.081 1.090 155,712 +0.03(+2.48%)
Jul 02, 2020 1.090 1.090 1.038 1.064 95,082 -0.02(-1.63%)
Jul 01, 2020 1.055 1.090 1.046 1.081 79,091 +0.01(+0.82%)
Jun 30, 2020 1.081 1.108 1.055 1.073 80,275 -0.04(-3.94%)
Jun 29, 2020 1.029 1.117 1.029 1.117 116,544 +0.09(+8.55%)
Jun 26, 2020 1.108 1.108 1.020 1.029 412,175 -0.08(-7.14%)
Jun 25, 2020 1.099 1.108 1.051 1.108 144,369 +0.02(+1.61%)
Jun 24, 2020 1.143 1.143 1.038 1.090 162,738 -0.05(-4.62%)
Jun 23, 2020 1.152 1.152 1.117 1.143 164,392 +0.00(+0.00%)
Jun 22, 2020 1.108 1.143 1.099 1.143 136,998 +0.01(+0.77%)
Jun 19, 2020 1.196 1.196 1.108 1.134 359,402 -0.04(-3.73%)
Jun 18, 2020 1.125 1.222 1.099 1.178 387,824 +0.05(+4.69%)
Jun 17, 2020 1.178 1.178 1.125 1.125 135,557 -0.03(-2.29%)
Jun 16, 2020 1.143 1.178 1.099 1.152 299,035 +0.03(+2.34%)
Jun 15, 2020 1.090 1.125 1.020 1.125 241,064 +0.03(+2.40%)
Jun 12, 2020 1.020 1.143 1.020 1.099 331,309 +0.12(+12.61%)
Jun 11, 2020 1.117 1.117 0.9672 0.9760 411,280 -0.18(-15.27%)
Jun 10, 2020 1.169 1.196 1.143 1.152 159,829 -0.03(-2.24%)
Jun 09, 2020 1.108 1.205 1.055 1.178 594,689 -0.05(-4.29%)
Jun 08, 2020 1.187 1.266 1.187 1.231 906,750 +0.07(+6.06%)
Jun 05, 2020 1.029 1.169 1.020 1.161 585,393 +0.18(+17.86%)
Jun 04, 2020 0.9584 1.002 0.9584 0.9847 351,469 +0.01(+0.90%)
Jun 03, 2020 0.9056 0.9935 0.9056 0.9760 424,171 +0.09(+9.90%)
Jun 02, 2020 0.9144 0.9144 0.8792 0.8880 263,514 +0.01(+1.00%)
Jun 01, 2020 0.8880 0.9224 0.8792 0.8792 227,142 -0.02(-1.96%)
May 29, 2020 0.8792 0.9232 0.8441 0.8968 323,462 +0.03(+3.05%)
May 28, 2020 0.8792 0.9144 0.8401 0.8703 361,660 +0.01(+0.64%)
May 27, 2020 0.8613 0.9056 0.8353 0.8647 436,647 +0.02(+2.51%)
May 26, 2020 0.8617 0.8617 0.8248 0.8435 272,339 +0.01(+0.75%)
May 22, 2020 0.8158 0.8373 0.8001 0.8373 205,291 +0.03(+4.29%)
May 21, 2020 0.8177 0.8551 0.7927 0.8028 339,653 -0.02(-1.96%)
May 20, 2020 0.8617 0.8709 0.7849 0.8189 424,994 +0.01(+1.60%)
May 19, 2020 0.8384 0.8667 0.7914 0.8060 242,070 -0.02(-2.48%)
May 18, 2020 0.7597 0.8791 0.7558 0.8265 772,567 +0.07(+9.32%)
May 15, 2020 0.7557 0.7649 0.7210 0.7561 409,787 +0.01(+1.86%)
May 14, 2020 0.7816 0.7847 0.7298 0.7423 583,498 -0.02(-2.63%)
May 13, 2020 0.7649 0.8178 0.7561 0.7623 376,477 -0.01(-1.11%)
May 12, 2020 0.8422 0.8422 0.7661 0.7708 338,602 -0.05(-5.73%)
May 11, 2020 0.8741 0.8791 0.8089 0.8177 334,911 -0.04(-5.17%)
May 08, 2020 0.8710 0.8801 0.8462 0.8623 254,425 +0.02(+1.98%)
May 07, 2020 0.8617 0.8807 0.8305 0.8456 289,201 +0.01(+1.55%)
May 06, 2020 0.9144 0.9232 0.8326 0.8326 186,135 -0.06(-6.24%)
May 05, 2020 0.9320 0.9408 0.8880 0.8880 144,922 -0.03(-2.88%)
May 04, 2020 0.8792 0.9408 0.8792 0.9144 208,651 +0.03(+2.97%)
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.