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

Safe Bulkers Inc (NY: SB )

5.540 -0.070 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Sep 30, 2020 0.9056 0.9408 0.9056 0.9056 42,830 -0.02(-1.90%)
Sep 29, 2020 0.9144 0.9320 0.9144 0.9232 55,282 +0.00(+0.00%)
Sep 28, 2020 0.8968 0.9320 0.8880 0.9232 174,194 +0.02(+1.94%)
Sep 25, 2020 0.8880 0.9232 0.8880 0.9056 103,726 +0.00(+0.00%)
Sep 24, 2020 0.8968 0.9232 0.8880 0.9056 60,071 +0.01(+0.98%)
Sep 23, 2020 0.9144 0.9490 0.8880 0.8968 133,744 -0.02(-1.92%)
Sep 22, 2020 0.9408 0.9584 0.8880 0.9144 79,711 -0.03(-2.80%)
Sep 21, 2020 0.9847 0.9935 0.9232 0.9408 104,398 -0.06(-6.14%)
Sep 18, 2020 0.9935 1.011 0.9760 1.002 199,604 +0.03(+2.70%)
Sep 17, 2020 0.9672 1.002 0.9496 0.9760 83,555 +0.00(+0.00%)
Sep 16, 2020 0.9496 1.002 0.9232 0.9760 341,399 +0.03(+2.78%)
Sep 15, 2020 0.9232 0.9760 0.9144 0.9496 225,571 +0.04(+4.85%)
Sep 14, 2020 0.9056 0.9232 0.8968 0.9056 79,670 +0.01(+0.98%)
Sep 11, 2020 0.8968 0.9232 0.8880 0.8968 63,350 +0.00(+0.00%)
Sep 10, 2020 0.8968 0.9276 0.8711 0.8968 226,863 +0.00(+0.00%)
Sep 09, 2020 0.8968 0.9320 0.8704 0.8968 116,259 +0.00(+0.00%)
Sep 08, 2020 0.9320 0.9347 0.8792 0.8968 164,133 -0.04(-3.77%)
Sep 04, 2020 0.9232 0.9408 0.9144 0.9320 57,322 +0.02(+1.92%)
Sep 03, 2020 0.9584 0.9584 0.8968 0.9144 238,044 -0.03(-2.80%)
Sep 02, 2020 0.9584 0.9760 0.9232 0.9408 229,904 -0.03(-2.73%)
Sep 01, 2020 1.002 1.009 0.9584 0.9672 133,494 -0.01(-0.90%)
Aug 31, 2020 0.9935 1.002 0.9584 0.9760 109,687 -0.02(-1.77%)
Aug 28, 2020 0.9584 1.020 0.9584 0.9935 90,533 +0.04(+3.67%)
Aug 27, 2020 1.002 1.020 0.9496 0.9584 156,226 -0.04(-4.39%)
Aug 26, 2020 1.002 1.038 1.002 1.002 62,009 -0.01(-0.87%)
Aug 25, 2020 1.011 1.055 1.002 1.011 128,061 +0.01(+0.88%)
Aug 24, 2020 1.002 1.038 0.9935 1.002 187,398 -0.01(-0.87%)
Aug 21, 2020 1.029 1.029 1.002 1.011 100,314 -0.02(-1.71%)
Aug 20, 2020 1.011 1.029 0.9847 1.029 118,944 +0.01(+0.86%)
Aug 19, 2020 1.064 1.073 1.002 1.020 100,405 -0.05(-4.92%)
Aug 18, 2020 1.073 1.090 1.042 1.073 39,427 -0.01(-0.81%)
Aug 17, 2020 1.099 1.117 1.055 1.081 142,243 -0.02(-1.60%)
Aug 14, 2020 1.055 1.117 1.046 1.099 163,550 +0.03(+2.46%)
Aug 13, 2020 1.108 1.112 1.046 1.073 139,079 -0.03(-2.40%)
Aug 12, 2020 1.081 1.117 1.073 1.099 147,929 +0.02(+1.63%)
Aug 11, 2020 1.002 1.099 1.002 1.081 320,058 +0.09(+8.85%)
Aug 10, 2020 1.090 1.099 0.9364 0.9935 705,042 -0.09(-8.13%)
Aug 07, 2020 1.064 1.099 1.064 1.081 69,946 +0.00(+0.00%)
Aug 06, 2020 1.055 1.099 1.055 1.081 104,962 -0.01(-0.81%)
Aug 05, 2020 1.125 1.134 1.073 1.090 178,096 -0.09(-7.46%)
Aug 04, 2020 1.178 1.178 1.134 1.178 150,512 +0.04(+3.08%)
Aug 03, 2020 1.178 1.178 1.117 1.143 127,366 -0.03(-2.26%)
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.