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 (%)
Jul 31, 2020 1.187 1.222 1.143 1.169 167,190 -0.03(-2.21%)
Jul 30, 2020 1.134 1.231 1.111 1.196 236,104 +0.05(+4.62%)
Jul 29, 2020 1.125 1.187 1.117 1.143 787,463 +0.07(+6.56%)
Jul 28, 2020 1.029 1.117 1.011 1.073 251,967 +0.04(+4.27%)
Jul 27, 2020 1.020 1.029 1.002 1.029 46,166 +0.01(+0.86%)
Jul 24, 2020 1.020 1.038 0.9935 1.020 67,444 +0.01(+0.87%)
Jul 23, 2020 1.011 1.038 0.9847 1.011 185,419 -0.01(-0.86%)
Jul 22, 2020 1.038 1.046 1.011 1.020 112,116 -0.02(-1.69%)
Jul 21, 2020 1.073 1.073 1.029 1.038 98,486 -0.02(-1.67%)
Jul 20, 2020 1.046 1.081 1.011 1.055 180,401 +0.00(+0.00%)
Jul 17, 2020 1.073 1.081 1.055 1.055 71,766 -0.02(-1.64%)
Jul 16, 2020 1.090 1.117 1.073 1.073 58,340 -0.02(-1.61%)
Jul 15, 2020 1.108 1.108 1.081 1.090 110,168 +0.01(+0.81%)
Jul 14, 2020 1.073 1.081 1.064 1.081 84,185 +0.04(+3.36%)
Jul 13, 2020 1.143 1.143 1.046 1.046 109,243 -0.07(-6.30%)
Jul 10, 2020 1.046 1.125 1.046 1.117 156,726 +0.07(+6.72%)
Jul 09, 2020 1.090 1.090 1.020 1.046 134,994 -0.04(-3.25%)
Jul 08, 2020 1.064 1.099 1.055 1.081 116,205 +0.02(+1.65%)
Jul 07, 2020 1.046 1.090 1.046 1.064 88,565 -0.03(-2.42%)
Jul 06, 2020 1.099 1.125 1.081 1.090 155,712 +0.03(+2.48%)
Jul 02, 2020 1.090 1.090 1.038 1.064 95,082 -0.02(-1.63%)
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.