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 (%)
Aug 30, 2019 1.758 1.881 1.758 1.811 545,186 +0.05(+3.00%)
Aug 29, 2019 1.749 1.784 1.714 1.758 235,603 +0.04(+2.56%)
Aug 28, 2019 1.609 1.740 1.600 1.714 354,553 +0.10(+5.98%)
Aug 27, 2019 1.644 1.652 1.565 1.617 249,668 -0.01(-0.54%)
Aug 26, 2019 1.600 1.635 1.565 1.626 168,989 +0.08(+5.11%)
Aug 23, 2019 1.670 1.688 1.538 1.547 433,350 -0.13(-7.85%)
Aug 22, 2019 1.644 1.696 1.617 1.679 265,433 +0.05(+3.24%)
Aug 21, 2019 1.670 1.670 1.600 1.626 262,328 -0.03(-1.60%)
Aug 20, 2019 1.635 1.670 1.603 1.652 163,298 +0.00(+0.00%)
Aug 19, 2019 1.661 1.696 1.635 1.652 280,788 +0.04(+2.73%)
Aug 16, 2019 1.547 1.626 1.547 1.609 221,510 +0.09(+5.78%)
Aug 15, 2019 1.503 1.538 1.454 1.521 273,312 +0.04(+2.37%)
Aug 14, 2019 1.538 1.591 1.442 1.485 318,017 -0.11(-7.14%)
Aug 13, 2019 1.538 1.635 1.538 1.600 266,102 +0.04(+2.82%)
Aug 12, 2019 1.521 1.556 1.503 1.556 164,186 +0.01(+0.57%)
Aug 09, 2019 1.582 1.599 1.494 1.547 347,112 -0.04(-2.22%)
Aug 08, 2019 1.503 1.609 1.477 1.582 427,614 +0.11(+7.14%)
Aug 07, 2019 1.485 1.503 1.424 1.477 217,728 -0.01(-0.59%)
Aug 06, 2019 1.433 1.529 1.433 1.485 445,699 +0.06(+4.32%)
Aug 05, 2019 1.494 1.494 1.389 1.424 781,363 -0.14(-8.99%)
Aug 02, 2019 1.652 1.657 1.547 1.565 488,529 -0.10(-5.82%)
Aug 01, 2019 1.767 1.819 1.652 1.661 596,433 -0.12(-6.90%)
Jul 31, 2019 1.819 1.846 1.767 1.784 310,997 -0.04(-2.40%)
Jul 30, 2019 1.828 1.881 1.732 1.828 519,504 -0.02(-0.95%)
Jul 29, 2019 1.943 1.978 1.828 1.846 368,446 -0.07(-3.67%)
Jul 26, 2019 1.934 1.960 1.890 1.916 403,656 -0.01(-0.46%)
Jul 25, 2019 1.934 2.004 1.916 1.925 435,848 -0.04(-2.23%)
Jul 24, 2019 1.960 1.982 1.890 1.969 660,621 -0.03(-1.32%)
Jul 23, 2019 2.074 2.083 1.960 1.995 788,638 -0.04(-2.16%)
Jul 22, 2019 1.995 2.092 1.986 2.039 746,201 +0.05(+2.65%)
Jul 19, 2019 1.802 2.013 1.793 1.986 1,009,937 +0.21(+11.88%)
Jul 18, 2019 1.714 1.802 1.714 1.776 457,163 +0.06(+3.59%)
Jul 17, 2019 1.784 1.819 1.705 1.714 438,841 -0.08(-4.41%)
Jul 16, 2019 1.784 1.846 1.767 1.793 336,769 -0.01(-0.49%)
Jul 15, 2019 1.793 1.846 1.749 1.802 358,687 +0.02(+0.99%)
Jul 12, 2019 1.784 1.802 1.740 1.784 352,118 -0.02(-0.98%)
Jul 11, 2019 1.749 1.802 1.743 1.802 363,873 +0.05(+3.02%)
Jul 10, 2019 1.802 1.828 1.714 1.749 381,224 -0.07(-3.86%)
Jul 09, 2019 1.696 1.846 1.679 1.819 862,276 +0.12(+7.25%)
Jul 08, 2019 1.679 1.705 1.600 1.696 650,273 +0.03(+1.58%)
Jul 05, 2019 1.565 1.688 1.521 1.670 1,239,070 +0.16(+10.46%)
Jul 03, 2019 1.468 1.521 1.468 1.512 204,558 +0.05(+3.61%)
Jul 02, 2019 1.459 1.478 1.424 1.459 326,209 +0.00(+0.00%)
Jul 01, 2019 1.380 1.468 1.380 1.459 421,435 +0.09(+6.41%)
Jun 28, 2019 1.354 1.398 1.354 1.371 451,326 +0.02(+1.30%)
Jun 27, 2019 1.327 1.380 1.318 1.354 331,355 +0.03(+1.99%)
Jun 26, 2019 1.283 1.327 1.283 1.327 330,586 +0.04(+3.42%)
Jun 25, 2019 1.274 1.310 1.274 1.283 147,019 +0.00(+0.00%)
Jun 24, 2019 1.248 1.300 1.248 1.283 110,577 +0.03(+2.10%)
Jun 21, 2019 1.257 1.318 1.248 1.257 487,163 -0.02(-1.38%)
Jun 20, 2019 1.310 1.327 1.274 1.274 145,107 +0.00(+0.00%)
Jun 19, 2019 1.231 1.310 1.231 1.274 151,054 +0.04(+3.57%)
Jun 18, 2019 1.213 1.274 1.213 1.231 162,486 +0.02(+1.45%)
Jun 17, 2019 1.231 1.266 1.204 1.213 145,401 -0.02(-1.43%)
Jun 14, 2019 1.239 1.274 1.204 1.231 197,049 -0.01(-0.71%)
Jun 13, 2019 1.239 1.266 1.219 1.239 156,676 +0.03(+2.17%)
Jun 12, 2019 1.248 1.248 1.195 1.213 390,603 -0.04(-3.50%)
Jun 11, 2019 1.257 1.278 1.231 1.257 163,658 +0.01(+0.70%)
Jun 10, 2019 1.310 1.336 1.231 1.248 258,934 -0.06(-4.70%)
Jun 07, 2019 1.301 1.327 1.231 1.310 226,175 +0.06(+4.93%)
Jun 06, 2019 1.231 1.257 1.195 1.248 265,645 +0.01(+0.71%)
Jun 05, 2019 1.222 1.266 1.187 1.239 208,437 +0.01(+0.71%)
Jun 04, 2019 1.231 1.266 1.195 1.231 588,486 +0.01(+0.72%)
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.