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

Safe Bulkers Inc (NY: SB )

5.465 -0.045 (-0.82%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 15, 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 0.9669 0.9936 0.9137 0.9226 289,606 -0.04(-3.70%)
Apr 29, 2020 0.9847 1.002 0.9315 0.9581 337,834 -0.03(-2.70%)
Apr 28, 2020 1.011 1.011 0.9669 0.9847 246,345 +0.01(+0.91%)
Apr 27, 2020 0.9936 1.020 0.9669 0.9758 135,242 +0.00(+0.00%)
Apr 24, 2020 0.9581 0.9936 0.9581 0.9758 68,650 +0.01(+0.92%)
Apr 23, 2020 0.9758 0.9936 0.9581 0.9669 166,488 +0.00(+0.00%)
Apr 22, 2020 0.9758 0.9847 0.9492 0.9669 102,812 -0.01(-0.91%)
Apr 21, 2020 0.9936 0.9936 0.9492 0.9758 226,428 +0.01(+0.92%)
Apr 20, 2020 0.9403 0.9936 0.9403 0.9669 118,136 -0.03(-2.68%)
Apr 17, 2020 0.9847 1.002 0.9669 0.9936 148,009 +0.05(+5.66%)
Apr 16, 2020 0.9581 0.9666 0.9226 0.9403 237,706 +0.01(+0.95%)
Apr 15, 2020 0.9758 0.9758 0.9182 0.9315 222,160 -0.04(-4.55%)
Apr 14, 2020 1.011 1.025 0.9669 0.9758 185,983 +0.00(+0.00%)
Apr 13, 2020 0.9758 1.011 0.9581 0.9758 149,178 -0.04(-4.35%)
Apr 09, 2020 0.9936 1.038 0.9669 1.020 126,591 +0.02(+1.77%)
Apr 08, 2020 1.011 1.020 0.9582 1.002 160,568 +0.04(+3.67%)
Apr 07, 2020 1.020 1.070 0.9581 0.9669 275,826 -0.05(-5.22%)
Apr 06, 2020 0.9581 1.020 0.9403 1.020 211,024 +0.12(+13.86%)
Apr 03, 2020 0.8960 0.9270 0.8871 0.8960 245,968 -0.03(-2.88%)
Apr 02, 2020 0.9403 0.9492 0.8871 0.9226 293,786 +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.