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: 3:31 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 (%)
Oct 30, 2020 0.8161 0.8325 0.7807 0.7865 246,645 -0.02(-1.91%)
Oct 29, 2020 0.7807 0.8216 0.7807 0.8019 364,748 +0.02(+2.70%)
Oct 28, 2020 0.8073 0.8147 0.7665 0.7807 216,163 -0.03(-3.30%)
Oct 27, 2020 0.8427 0.8500 0.7984 0.8074 387,272 -0.02(-2.14%)
Oct 26, 2020 0.8871 0.8871 0.8161 0.8250 229,172 -0.04(-4.91%)
Oct 23, 2020 0.8782 0.9048 0.8605 0.8676 87,475 -0.03(-3.17%)
Oct 22, 2020 0.8960 0.9137 0.8871 0.8960 132,219 -0.01(-0.98%)
Oct 21, 2020 0.8871 0.9137 0.8694 0.9048 209,013 +0.05(+6.03%)
Oct 20, 2020 0.8871 0.8871 0.8427 0.8534 246,528 -0.02(-2.60%)
Oct 19, 2020 0.8960 0.9048 0.8177 0.8762 422,474 -0.02(-2.21%)
Oct 16, 2020 0.8960 0.9049 0.8960 0.8960 119,828 -0.02(-1.94%)
Oct 15, 2020 0.8871 0.9137 0.8871 0.9137 257,143 +0.01(+0.98%)
Oct 14, 2020 0.9226 0.9315 0.9048 0.9048 151,054 -0.02(-1.92%)
Oct 13, 2020 0.9403 0.9492 0.9137 0.9226 61,032 -0.04(-3.70%)
Oct 12, 2020 0.9403 0.9581 0.9315 0.9581 54,401 +0.00(+0.00%)
Oct 09, 2020 0.9492 0.9669 0.9403 0.9581 78,908 +0.01(+0.93%)
Oct 08, 2020 0.9581 0.9581 0.9226 0.9492 98,234 +0.00(+0.00%)
Oct 07, 2020 0.9315 0.9581 0.9226 0.9492 68,553 +0.01(+0.94%)
Oct 06, 2020 0.9492 0.9669 0.9315 0.9403 113,355 +0.02(+1.92%)
Oct 05, 2020 0.9492 0.9669 0.9226 0.9226 531,793 -0.01(-0.95%)
Oct 02, 2020 0.9847 0.9847 0.9315 0.9315 191,747 -0.04(-4.55%)
Oct 01, 2020 0.9226 0.9936 0.9226 0.9758 181,308 +0.06(+6.80%)
Sep 30, 2020 0.9137 0.9492 0.9137 0.9137 42,450 -0.02(-1.90%)
Sep 29, 2020 0.9226 0.9403 0.9226 0.9315 54,791 +0.00(+0.00%)
Sep 28, 2020 0.9048 0.9403 0.8960 0.9315 172,649 +0.02(+1.94%)
Sep 25, 2020 0.8960 0.9315 0.8960 0.9137 102,806 +0.00(+0.00%)
Sep 24, 2020 0.9048 0.9315 0.8960 0.9137 59,538 +0.01(+0.98%)
Sep 23, 2020 0.9226 0.9575 0.8960 0.9048 132,558 -0.02(-1.92%)
Sep 22, 2020 0.9492 0.9669 0.8960 0.9226 79,004 -0.03(-2.80%)
Sep 21, 2020 0.9936 1.002 0.9315 0.9492 103,472 -0.06(-6.14%)
Sep 18, 2020 1.002 1.020 0.9847 1.011 197,834 +0.03(+2.70%)
Sep 17, 2020 0.9758 1.011 0.9581 0.9847 82,814 +0.00(+0.00%)
Sep 16, 2020 0.9581 1.011 0.9315 0.9847 338,371 +0.03(+2.78%)
Sep 15, 2020 0.9315 0.9847 0.9226 0.9581 223,571 +0.04(+4.85%)
Sep 14, 2020 0.9137 0.9315 0.9048 0.9137 78,963 +0.01(+0.98%)
Sep 11, 2020 0.9048 0.9315 0.8960 0.9048 62,788 +0.00(+0.00%)
Sep 10, 2020 0.9048 0.9359 0.8789 0.9048 224,851 +0.00(+0.00%)
Sep 09, 2020 0.9048 0.9403 0.8782 0.9048 115,228 +0.00(+0.00%)
Sep 08, 2020 0.9403 0.9431 0.8871 0.9048 162,677 -0.04(-3.77%)
Sep 04, 2020 0.9315 0.9492 0.9226 0.9403 56,814 +0.02(+1.92%)
Sep 03, 2020 0.9669 0.9669 0.9048 0.9226 235,934 -0.03(-2.80%)
Sep 02, 2020 0.9669 0.9847 0.9315 0.9492 227,866 -0.03(-2.73%)
Sep 01, 2020 1.011 1.018 0.9669 0.9758 132,310 -0.01(-0.90%)
Aug 31, 2020 1.002 1.011 0.9669 0.9847 108,714 -0.02(-1.77%)
Aug 28, 2020 0.9669 1.029 0.9669 1.002 89,730 +0.04(+3.67%)
Aug 27, 2020 1.011 1.029 0.9581 0.9669 154,840 -0.04(-4.39%)
Aug 26, 2020 1.011 1.047 1.011 1.011 61,459 -0.01(-0.87%)
Aug 25, 2020 1.020 1.065 1.011 1.020 126,925 +0.01(+0.88%)
Aug 24, 2020 1.011 1.047 1.002 1.011 185,737 -0.01(-0.87%)
Aug 21, 2020 1.038 1.038 1.011 1.020 99,424 -0.02(-1.71%)
Aug 20, 2020 1.020 1.038 0.9936 1.038 117,889 +0.01(+0.86%)
Aug 19, 2020 1.073 1.082 1.011 1.029 99,514 -0.05(-4.92%)
Aug 18, 2020 1.082 1.100 1.051 1.082 39,077 -0.01(-0.81%)
Aug 17, 2020 1.109 1.127 1.065 1.091 140,982 -0.02(-1.60%)
Aug 14, 2020 1.065 1.127 1.056 1.109 162,100 +0.03(+2.46%)
Aug 13, 2020 1.118 1.122 1.056 1.082 137,846 -0.03(-2.40%)
Aug 12, 2020 1.091 1.127 1.082 1.109 146,617 +0.02(+1.63%)
Aug 11, 2020 1.011 1.109 1.011 1.091 317,219 +0.09(+8.85%)
Aug 10, 2020 1.100 1.109 0.9448 1.002 698,790 -0.09(-8.13%)
Aug 07, 2020 1.073 1.109 1.073 1.091 69,326 +0.00(+0.00%)
Aug 06, 2020 1.065 1.109 1.065 1.091 104,031 -0.01(-0.81%)
Aug 05, 2020 1.135 1.144 1.082 1.100 176,517 -0.09(-7.46%)
Aug 04, 2020 1.189 1.189 1.144 1.189 149,177 +0.04(+3.08%)
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.