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

Safe Bulkers Inc (NY: SB )

5.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Mar 31, 2020 1.038 1.090 0.9760 1.046 311,953 +0.04(+4.39%)
Mar 30, 2020 0.9496 1.081 0.9496 1.002 340,462 +0.05(+5.56%)
Mar 27, 2020 1.029 1.046 0.9408 0.9496 328,694 -0.12(-11.48%)
Mar 26, 2020 0.9496 1.073 0.9496 1.073 435,450 +0.09(+8.93%)
Mar 25, 2020 0.9935 1.029 0.9496 0.9847 296,161 -0.03(-2.61%)
Mar 24, 2020 0.9320 1.011 0.9144 1.011 387,464 +0.10(+10.58%)
Mar 23, 2020 0.8704 0.9408 0.8353 0.9144 235,869 +0.03(+2.97%)
Mar 20, 2020 0.9584 0.9672 0.8880 0.8880 510,783 -0.06(-6.48%)
Mar 19, 2020 0.9056 0.9672 0.8792 0.9496 438,985 +0.08(+9.08%)
Mar 18, 2020 0.9232 1.046 0.8704 0.8705 472,559 -0.11(-11.60%)
Mar 17, 2020 0.7220 1.090 0.7220 0.9847 1,038,064 +0.23(+30.22%)
Mar 16, 2020 0.8704 0.9379 0.6506 0.7562 544,796 -0.17(-18.09%)
Mar 13, 2020 1.038 1.082 0.9144 0.9232 937,744 -0.07(-7.08%)
Mar 12, 2020 0.9672 1.073 0.9496 0.9935 483,457 -0.04(-3.42%)
Mar 11, 2020 1.081 1.117 1.029 1.029 273,449 -0.07(-6.40%)
Mar 10, 2020 1.099 1.143 1.064 1.099 331,480 +0.04(+3.31%)
Mar 09, 2020 1.064 1.090 1.055 1.064 380,209 -0.05(-4.72%)
Mar 06, 2020 1.099 1.143 1.099 1.117 263,410 +0.00(+0.00%)
Mar 05, 2020 1.161 1.187 1.117 1.117 166,371 -0.08(-6.62%)
Mar 04, 2020 1.196 1.222 1.161 1.196 270,108 +0.01(+0.74%)
Mar 03, 2020 1.187 1.222 1.187 1.187 254,412 +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.