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: 2:31 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 (%)
Jan 29, 2021 1.402 1.890 1.393 1.544 2,146,874 +0.07(+4.82%)
Jan 28, 2021 1.455 1.490 1.437 1.473 219,188 +0.02(+1.22%)
Jan 27, 2021 1.464 1.481 1.393 1.455 680,609 -0.07(-4.65%)
Jan 26, 2021 1.535 1.535 1.464 1.526 250,284 -0.01(-0.58%)
Jan 25, 2021 1.579 1.579 1.428 1.535 353,785 -0.09(-5.46%)
Jan 22, 2021 1.579 1.623 1.490 1.623 479,763 +0.00(+0.00%)
Jan 21, 2021 1.623 1.659 1.561 1.623 302,536 +0.00(+0.00%)
Jan 20, 2021 1.623 1.659 1.570 1.623 297,415 -0.02(-1.08%)
Jan 19, 2021 1.615 1.677 1.597 1.641 389,479 +0.03(+1.65%)
Jan 15, 2021 1.685 1.756 1.606 1.615 733,848 -0.09(-5.21%)
Jan 14, 2021 1.535 1.765 1.526 1.703 966,908 +0.15(+9.71%)
Jan 13, 2021 1.597 1.597 1.490 1.552 437,060 -0.04(-2.78%)
Jan 12, 2021 1.490 1.597 1.481 1.597 978,917 +0.11(+7.14%)
Jan 11, 2021 1.508 1.579 1.420 1.490 983,025 -0.05(-3.45%)
Jan 08, 2021 1.340 1.544 1.340 1.544 905,305 +0.20(+15.23%)
Jan 07, 2021 1.206 1.384 1.198 1.340 895,200 +0.12(+9.42%)
Jan 06, 2021 1.224 1.251 1.171 1.224 414,671 +0.02(+1.47%)
Jan 05, 2021 1.215 1.242 1.198 1.206 566,521 +0.01(+0.74%)
Jan 04, 2021 1.171 1.215 1.162 1.198 401,852 +0.04(+3.85%)
Dec 31, 2020 1.153 1.153 1.153 340,376 +0.00(+0.00%)
Dec 30, 2020 1.144 1.171 1.127 1.153 340,376 +0.02(+1.56%)
Dec 29, 2020 1.127 1.144 1.118 1.135 153,525 +0.01(+0.79%)
Dec 28, 2020 1.073 1.144 1.073 1.127 625,678 +0.06(+5.83%)
Dec 24, 2020 1.047 1.073 1.047 1.065 83,417 +0.00(+0.00%)
Dec 23, 2020 1.047 1.065 1.029 1.065 153,290 +0.02(+1.69%)
Dec 22, 2020 1.056 1.073 1.029 1.047 416,278 -0.01(-0.84%)
Dec 21, 2020 1.029 1.065 1.029 1.056 440,993 -0.01(-0.83%)
Dec 18, 2020 1.029 1.127 0.9980 1.065 1,208,877 +0.04(+3.45%)
Dec 17, 2020 1.029 1.042 1.011 1.029 238,186 +0.02(+1.75%)
Dec 16, 2020 1.047 1.056 1.011 1.011 271,962 -0.02(-1.72%)
Dec 15, 2020 1.029 1.056 1.020 1.029 108,876 +0.00(+0.00%)
Dec 14, 2020 1.047 1.056 1.029 1.029 174,454 +0.01(+0.87%)
Dec 11, 2020 1.029 1.056 1.020 1.020 129,071 -0.02(-1.71%)
Dec 10, 2020 1.029 1.056 1.011 1.038 109,014 +0.01(+0.86%)
Dec 09, 2020 1.002 1.047 0.9936 1.029 218,810 +0.01(+0.87%)
Dec 08, 2020 1.020 1.038 1.002 1.020 187,910 -0.01(-0.86%)
Dec 07, 2020 1.038 1.045 1.011 1.029 190,079 -0.02(-1.69%)
Dec 04, 2020 0.9847 1.056 0.9581 1.047 723,703 +0.05(+5.36%)
Dec 03, 2020 1.029 1.038 0.9936 0.9936 271,433 -0.04(-3.45%)
Dec 02, 2020 1.020 1.056 1.002 1.029 191,911 +0.04(+3.57%)
Dec 01, 2020 1.073 1.109 0.9669 0.9936 391,907 -0.07(-6.67%)
Nov 30, 2020 1.056 1.065 1.047 1.065 223,006 +0.02(+1.69%)
Nov 27, 2020 1.038 1.047 1.020 1.047 175,965 +0.03(+2.61%)
Nov 25, 2020 1.038 1.038 0.9847 1.020 162,551 +0.00(+0.00%)
Nov 24, 2020 1.011 1.047 0.9669 1.020 410,041 +0.04(+3.60%)
Nov 23, 2020 0.9581 1.011 0.9492 0.9847 272,218 +0.04(+3.74%)
Nov 20, 2020 0.9226 0.9492 0.9226 0.9492 103,708 +0.01(+0.94%)
Nov 19, 2020 0.8960 0.9403 0.8871 0.9403 170,865 +0.04(+3.92%)
Nov 18, 2020 0.9315 0.9403 0.8960 0.9048 101,005 +0.00(+0.00%)
Nov 17, 2020 0.9226 0.9315 0.9048 0.9048 116,633 -0.03(-2.86%)
Nov 16, 2020 0.9137 0.9315 0.8871 0.9315 202,697 +0.04(+5.00%)
Nov 13, 2020 0.8960 0.9226 0.8702 0.8871 185,096 -0.02(-1.96%)
Nov 12, 2020 0.9315 0.9403 0.8782 0.9048 272,011 +0.04(+4.08%)
Nov 11, 2020 0.9315 0.9492 0.8427 0.8694 310,982 -0.05(-5.77%)
Nov 10, 2020 0.9048 0.9315 0.8853 0.9226 156,927 +0.04(+4.00%)
Nov 09, 2020 0.8871 0.9048 0.8516 0.8871 364,505 +0.08(+9.47%)
Nov 06, 2020 0.8410 0.8427 0.7807 0.8104 149,926 -0.03(-3.64%)
Nov 05, 2020 0.7540 0.8563 0.7540 0.8410 256,880 +0.07(+9.15%)
Nov 04, 2020 0.7984 0.8250 0.7704 0.7704 148,872 -0.02(-2.15%)
Nov 03, 2020 0.7807 0.8221 0.7718 0.7874 129,399 +0.03(+4.06%)
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.