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

Safe Bulkers Inc (NY: SB )

5.190 +0.070 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2020 0.9672 0.9939 0.9140 0.9229 289,516 -0.04(-3.70%)
Apr 29, 2020 0.9850 1.003 0.9317 0.9584 337,729 -0.03(-2.70%)
Apr 28, 2020 1.012 1.012 0.9672 0.9850 246,269 +0.01(+0.91%)
Apr 27, 2020 0.9939 1.020 0.9672 0.9761 135,200 +0.00(+0.00%)
Apr 24, 2020 0.9584 0.9939 0.9584 0.9761 68,629 +0.01(+0.92%)
Apr 23, 2020 0.9761 0.9939 0.9584 0.9672 166,437 +0.00(+0.00%)
Apr 22, 2020 0.9761 0.9850 0.9495 0.9672 102,780 -0.01(-0.91%)
Apr 21, 2020 0.9939 0.9939 0.9495 0.9761 226,358 +0.01(+0.92%)
Apr 20, 2020 0.9406 0.9939 0.9406 0.9672 118,099 -0.03(-2.68%)
Apr 17, 2020 0.9850 1.003 0.9672 0.9939 147,963 +0.05(+5.66%)
Apr 16, 2020 0.9584 0.9669 0.9229 0.9406 237,632 +0.01(+0.95%)
Apr 15, 2020 0.9761 0.9761 0.9184 0.9317 222,091 -0.04(-4.55%)
Apr 14, 2020 1.012 1.025 0.9672 0.9761 185,926 +0.00(+0.00%)
Apr 13, 2020 0.9761 1.012 0.9584 0.9761 149,132 -0.04(-4.35%)
Apr 09, 2020 0.9939 1.038 0.9672 1.020 126,552 +0.02(+1.77%)
Apr 08, 2020 1.012 1.020 0.9585 1.003 160,518 +0.04(+3.67%)
Apr 07, 2020 1.020 1.070 0.9584 0.9672 275,741 -0.05(-5.22%)
Apr 06, 2020 0.9584 1.020 0.9406 1.020 210,959 +0.12(+13.86%)
Apr 03, 2020 0.8963 0.9273 0.8874 0.8963 245,892 -0.03(-2.88%)
Apr 02, 2020 0.9406 0.9495 0.8874 0.9229 293,695 +0.00(+0.00%)
Apr 01, 2020 1.056 1.056 0.9229 0.9229 495,453 -0.13(-12.61%)
Mar 31, 2020 1.047 1.100 0.9850 1.056 309,091 +0.04(+4.39%)
Mar 30, 2020 0.9584 1.091 0.9584 1.012 337,338 +0.05(+5.56%)
Mar 27, 2020 1.038 1.056 0.9495 0.9584 325,678 -0.12(-11.48%)
Mar 26, 2020 0.9584 1.083 0.9584 1.083 431,455 +0.09(+8.93%)
Mar 25, 2020 1.003 1.038 0.9584 0.9939 293,444 -0.03(-2.61%)
Mar 24, 2020 0.9406 1.020 0.9229 1.020 383,909 +0.10(+10.58%)
Mar 23, 2020 0.8785 0.9495 0.8430 0.9229 233,705 +0.03(+2.97%)
Mar 20, 2020 0.9672 0.9761 0.8963 0.8963 506,097 -0.06(-6.48%)
Mar 19, 2020 0.9140 0.9761 0.8874 0.9584 434,957 +0.08(+9.08%)
Mar 18, 2020 0.9317 1.056 0.8785 0.8786 468,224 -0.12(-11.60%)
Mar 17, 2020 0.7287 1.100 0.7287 0.9939 1,028,541 +0.23(+30.22%)
Mar 16, 2020 0.8785 0.9466 0.6567 0.7632 539,797 -0.17(-18.09%)
Mar 13, 2020 1.047 1.092 0.9229 0.9317 929,141 -0.07(-7.08%)
Mar 12, 2020 0.9761 1.083 0.9584 1.003 479,022 -0.04(-3.42%)
Mar 11, 2020 1.091 1.127 1.038 1.038 270,940 -0.07(-6.40%)
Mar 10, 2020 1.109 1.154 1.074 1.109 328,439 +0.04(+3.31%)
Mar 09, 2020 1.074 1.100 1.065 1.074 376,720 -0.05(-4.72%)
Mar 06, 2020 1.109 1.154 1.109 1.127 260,993 +0.00(+0.00%)
Mar 05, 2020 1.171 1.198 1.127 1.127 164,845 -0.08(-6.62%)
Mar 04, 2020 1.207 1.233 1.171 1.207 267,629 +0.01(+0.74%)
Mar 03, 2020 1.198 1.233 1.198 1.198 252,078 +0.00(+0.00%)
Mar 02, 2020 1.145 1.242 1.118 1.198 409,268 +0.03(+2.27%)
Feb 28, 2020 1.100 1.216 1.065 1.171 515,338 +0.04(+3.94%)
Feb 27, 2020 1.091 1.145 0.9850 1.127 778,248 +0.02(+1.60%)
Feb 26, 2020 1.109 1.145 1.091 1.109 421,448 +0.00(+0.00%)
Feb 25, 2020 1.207 1.207 1.100 1.109 558,547 -0.07(-6.02%)
Feb 24, 2020 1.198 1.225 1.171 1.180 535,640 -0.07(-5.67%)
Feb 21, 2020 1.251 1.269 1.233 1.251 278,348 +0.00(+0.00%)
Feb 20, 2020 1.242 1.260 1.233 1.251 300,384 +0.01(+0.71%)
Feb 19, 2020 1.233 1.269 1.233 1.242 202,951 +0.01(+0.72%)
Feb 18, 2020 1.225 1.260 1.225 1.233 291,154 +0.02(+1.46%)
Feb 14, 2020 1.251 1.260 1.198 1.216 525,029 -0.03(-2.14%)
Feb 13, 2020 1.242 1.260 1.216 1.242 311,196 +0.01(+0.72%)
Feb 12, 2020 1.225 1.260 1.225 1.233 310,469 +0.04(+2.96%)
Feb 11, 2020 1.154 1.260 1.149 1.198 594,542 +0.07(+6.30%)
Feb 10, 2020 1.136 1.162 1.127 1.127 339,127 +0.00(+0.00%)
Feb 07, 2020 1.162 1.162 1.109 1.127 398,927 -0.04(-3.05%)
Feb 06, 2020 1.162 1.207 1.154 1.162 446,833 +0.01(+0.77%)
Feb 05, 2020 1.189 1.233 1.154 1.154 610,364 +0.00(+0.00%)
Feb 04, 2020 1.162 1.189 1.154 1.154 415,963 +0.02(+1.56%)
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.