Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

5.570 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2019 1.820 1.846 1.767 1.785 310,901 -0.04(-2.40%)
Jul 30, 2019 1.829 1.882 1.733 1.829 519,343 -0.02(-0.95%)
Jul 29, 2019 1.943 1.978 1.829 1.846 368,332 -0.07(-3.67%)
Jul 26, 2019 1.934 1.961 1.890 1.917 403,531 -0.01(-0.46%)
Jul 25, 2019 1.934 2.005 1.917 1.926 435,714 -0.04(-2.23%)
Jul 24, 2019 1.961 1.983 1.890 1.969 660,416 -0.03(-1.32%)
Jul 23, 2019 2.075 2.084 1.961 1.996 788,394 -0.04(-2.16%)
Jul 22, 2019 1.996 2.093 1.987 2.040 745,970 +0.05(+2.65%)
Jul 19, 2019 1.802 2.013 1.794 1.987 1,009,625 +0.21(+11.88%)
Jul 18, 2019 1.715 1.802 1.715 1.776 457,022 +0.06(+3.59%)
Jul 17, 2019 1.785 1.820 1.706 1.715 438,705 -0.08(-4.41%)
Jul 16, 2019 1.785 1.846 1.767 1.794 336,665 -0.01(-0.49%)
Jul 15, 2019 1.794 1.846 1.750 1.802 358,576 +0.02(+0.99%)
Jul 12, 2019 1.785 1.802 1.741 1.785 352,009 -0.02(-0.98%)
Jul 11, 2019 1.750 1.802 1.744 1.802 363,760 +0.05(+3.02%)
Jul 10, 2019 1.802 1.829 1.715 1.750 381,106 -0.07(-3.86%)
Jul 09, 2019 1.697 1.846 1.679 1.820 862,009 +0.12(+7.25%)
Jul 08, 2019 1.679 1.706 1.600 1.697 650,072 +0.03(+1.58%)
Jul 05, 2019 1.565 1.688 1.521 1.671 1,238,687 +0.16(+10.46%)
Jul 03, 2019 1.468 1.521 1.468 1.512 204,495 +0.05(+3.61%)
Jul 02, 2019 1.460 1.478 1.424 1.460 326,108 +0.00(+0.00%)
Jul 01, 2019 1.380 1.468 1.380 1.460 421,304 +0.09(+6.41%)
Jun 28, 2019 1.354 1.398 1.354 1.372 451,186 +0.02(+1.30%)
Jun 27, 2019 1.328 1.380 1.319 1.354 331,253 +0.03(+1.99%)
Jun 26, 2019 1.284 1.328 1.284 1.328 330,484 +0.04(+3.42%)
Jun 25, 2019 1.275 1.310 1.275 1.284 146,973 +0.00(+0.00%)
Jun 24, 2019 1.249 1.300 1.249 1.284 110,543 +0.03(+2.10%)
Jun 21, 2019 1.257 1.319 1.249 1.257 487,013 -0.02(-1.38%)
Jun 20, 2019 1.310 1.328 1.275 1.275 145,062 +0.00(+0.00%)
Jun 19, 2019 1.231 1.310 1.231 1.275 151,008 +0.04(+3.57%)
Jun 18, 2019 1.213 1.275 1.213 1.231 162,436 +0.02(+1.45%)
Jun 17, 2019 1.231 1.266 1.205 1.213 145,356 -0.02(-1.43%)
Jun 14, 2019 1.240 1.275 1.205 1.231 196,988 -0.01(-0.71%)
Jun 13, 2019 1.240 1.266 1.219 1.240 156,627 +0.03(+2.17%)
Jun 12, 2019 1.249 1.249 1.196 1.213 390,482 -0.04(-3.50%)
Jun 11, 2019 1.257 1.278 1.231 1.257 163,607 +0.01(+0.70%)
Jun 10, 2019 1.310 1.336 1.231 1.249 258,853 -0.06(-4.70%)
Jun 07, 2019 1.301 1.328 1.231 1.310 226,105 +0.06(+4.93%)
Jun 06, 2019 1.231 1.257 1.196 1.249 265,563 +0.01(+0.71%)
Jun 05, 2019 1.222 1.266 1.187 1.240 208,372 +0.01(+0.71%)
Jun 04, 2019 1.231 1.266 1.196 1.231 588,304 +0.01(+0.72%)
Jun 03, 2019 1.231 1.266 1.187 1.222 238,491 -0.02(-1.42%)
May 31, 2019 1.257 1.310 1.231 1.240 160,025 -0.04(-3.43%)
May 30, 2019 1.292 1.336 1.275 1.284 253,642 -0.03(-2.01%)
May 29, 2019 1.328 1.345 1.301 1.310 500,676 -0.04(-3.25%)
May 28, 2019 1.495 1.495 1.345 1.354 487,632 -0.06(-4.35%)
May 24, 2019 1.363 1.433 1.363 1.416 272,622 +0.08(+5.92%)
May 23, 2019 1.372 1.398 1.319 1.336 278,168 -0.06(-4.40%)
May 22, 2019 1.512 1.521 1.380 1.398 130,891 -0.11(-7.56%)
May 21, 2019 1.486 1.530 1.477 1.512 219,453 +0.06(+4.24%)
May 20, 2019 1.380 1.451 1.354 1.451 240,881 +0.07(+5.10%)
May 17, 2019 1.424 1.424 1.372 1.380 293,663 -0.07(-4.85%)
May 16, 2019 1.495 1.495 1.424 1.451 159,665 -0.02(-1.20%)
May 15, 2019 1.416 1.479 1.377 1.468 213,159 +0.04(+3.09%)
May 14, 2019 1.389 1.451 1.380 1.424 237,751 +0.06(+4.52%)
May 13, 2019 1.433 1.477 1.336 1.363 408,656 -0.04(-3.12%)
May 10, 2019 1.398 1.424 1.372 1.407 253,970 +0.02(+1.27%)
May 09, 2019 1.460 1.460 1.363 1.389 574,947 -0.07(-4.82%)
May 08, 2019 1.424 1.530 1.424 1.460 236,580 +0.04(+2.47%)
May 07, 2019 1.512 1.530 1.407 1.424 331,288 -0.10(-6.36%)
May 06, 2019 1.512 1.539 1.468 1.521 401,888 -0.07(-4.42%)
May 03, 2019 1.565 1.609 1.539 1.591 162,413 +0.05(+3.43%)
May 02, 2019 1.609 1.671 1.512 1.539 432,603 -0.08(-4.89%)
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.