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 (%)
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%)
Dec 02, 2019 1.556 1.582 1.494 1.538 387,014 +0.00(+0.00%)
Nov 29, 2019 1.485 1.578 1.477 1.538 210,702 +0.06(+4.17%)
Nov 27, 2019 1.477 1.529 1.477 1.477 133,338 -0.01(-0.59%)
Nov 26, 2019 1.494 1.521 1.468 1.485 123,020 -0.02(-1.17%)
Nov 25, 2019 1.468 1.521 1.433 1.503 244,159 +0.04(+2.40%)
Nov 22, 2019 1.582 1.582 1.450 1.468 316,281 -0.10(-6.18%)
Nov 21, 2019 1.468 1.573 1.442 1.565 419,304 +0.10(+6.59%)
Nov 20, 2019 1.459 1.485 1.408 1.468 385,901 +0.04(+2.45%)
Nov 19, 2019 1.406 1.459 1.386 1.433 261,016 +0.04(+2.52%)
Nov 18, 2019 1.433 1.442 1.389 1.398 327,717 -0.04(-3.05%)
Nov 15, 2019 1.433 1.485 1.433 1.442 282,149 +0.03(+1.86%)
Nov 14, 2019 1.415 1.468 1.406 1.415 529,148 +0.04(+3.20%)
Nov 13, 2019 1.459 1.459 1.371 1.371 644,902 -0.11(-7.14%)
Nov 12, 2019 1.477 1.521 1.477 1.477 104,940 +0.00(+0.00%)
Nov 11, 2019 1.494 1.503 1.477 1.477 83,998 -0.03(-1.75%)
Nov 08, 2019 1.450 1.529 1.450 1.503 215,253 +0.04(+2.40%)
Nov 07, 2019 1.512 1.547 1.442 1.468 359,109 -0.04(-2.91%)
Nov 06, 2019 1.565 1.565 1.477 1.512 199,769 -0.04(-2.82%)
Nov 05, 2019 1.556 1.591 1.547 1.556 364,337 +0.02(+1.14%)
Nov 04, 2019 1.565 1.609 1.529 1.538 351,318 +0.01(+0.57%)
Nov 01, 2019 1.459 1.534 1.459 1.529 499,906 +0.10(+6.75%)
Oct 31, 2019 1.529 1.529 1.424 1.433 536,666 -0.08(-5.23%)
Oct 30, 2019 1.565 1.565 1.512 1.512 239,445 -0.05(-3.37%)
Oct 29, 2019 1.573 1.582 1.529 1.565 241,441 -0.01(-0.56%)
Oct 28, 2019 1.573 1.635 1.556 1.573 245,116 +0.00(+0.00%)
Oct 25, 2019 1.617 1.661 1.565 1.573 609,580 -0.14(-8.20%)
Oct 24, 2019 1.688 1.749 1.688 1.714 332,418 +0.04(+2.09%)
Oct 23, 2019 1.582 1.701 1.582 1.679 357,035 +0.10(+6.11%)
Oct 22, 2019 1.600 1.600 1.573 1.582 149,198 -0.01(-0.55%)
Oct 21, 2019 1.652 1.652 1.573 1.591 308,954 -0.02(-1.09%)
Oct 18, 2019 1.600 1.652 1.600 1.609 203,876 -0.02(-1.08%)
Oct 17, 2019 1.644 1.688 1.609 1.626 231,797 +0.00(+0.00%)
Oct 16, 2019 1.591 1.644 1.591 1.626 131,511 +0.01(+0.54%)
Oct 15, 2019 1.688 1.705 1.609 1.617 204,843 -0.05(-3.16%)
Oct 14, 2019 1.679 1.696 1.635 1.670 206,922 -0.02(-1.04%)
Oct 11, 2019 1.670 1.723 1.670 1.688 469,756 +0.04(+2.13%)
Oct 10, 2019 1.582 1.661 1.573 1.652 479,156 +0.05(+3.30%)
Oct 09, 2019 1.573 1.644 1.569 1.600 357,233 +0.04(+2.82%)
Oct 08, 2019 1.609 1.609 1.521 1.556 485,576 -0.08(-4.84%)
Oct 07, 2019 1.591 1.644 1.565 1.635 309,252 +0.06(+3.91%)
Oct 04, 2019 1.459 1.573 1.459 1.573 331,753 +0.11(+7.83%)
Oct 03, 2019 1.450 1.485 1.433 1.459 177,479 -0.01(-0.60%)
Oct 02, 2019 1.485 1.503 1.446 1.468 298,846 +0.00(+0.00%)
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.