Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

6.000 +0.330 (+5.82%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 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 (%)
Jan 31, 2019 1.406 1.424 1.354 1.362 676,104 -0.03(-1.90%)
Jan 30, 2019 1.468 1.468 1.301 1.389 2,336,837 -0.05(-3.66%)
Jan 29, 2019 1.547 1.556 1.424 1.442 582,087 -0.09(-5.75%)
Jan 28, 2019 1.635 1.679 1.494 1.529 439,012 -0.13(-7.94%)
Jan 25, 2019 1.688 1.688 1.617 1.661 401,267 -0.04(-2.07%)
Jan 24, 2019 1.609 1.732 1.582 1.696 242,265 +0.06(+3.76%)
Jan 23, 2019 1.652 1.679 1.573 1.635 423,049 -0.02(-1.06%)
Jan 22, 2019 1.749 1.749 1.600 1.652 383,227 -0.10(-5.53%)
Jan 18, 2019 1.767 1.806 1.740 1.749 391,369 -0.01(-0.50%)
Jan 17, 2019 1.688 1.802 1.670 1.758 265,070 +0.06(+3.63%)
Jan 16, 2019 1.732 1.740 1.635 1.696 270,448 -0.03(-1.53%)
Jan 15, 2019 1.714 1.758 1.705 1.723 156,937 +0.01(+0.51%)
Jan 14, 2019 1.749 1.776 1.714 1.714 126,659 -0.06(-3.47%)
Jan 11, 2019 1.740 1.802 1.714 1.776 328,909 +0.02(+1.00%)
Jan 10, 2019 1.828 1.828 1.740 1.758 194,482 -0.07(-3.85%)
Jan 09, 2019 1.846 1.890 1.802 1.828 261,592 -0.01(-0.48%)
Jan 08, 2019 1.846 1.863 1.793 1.837 231,782 +0.01(+0.48%)
Jan 07, 2019 1.802 1.846 1.776 1.828 324,904 +0.04(+1.96%)
Jan 04, 2019 1.793 1.872 1.762 1.793 552,354 +0.06(+3.55%)
Jan 03, 2019 1.679 1.776 1.672 1.732 482,835 +0.02(+1.03%)
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.