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

Safe Bulkers Inc (NY: SB )

4.840 -0.100 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 1.175 1.209 1.131 1.157 168,938 -0.03(-2.21%)
Jul 30, 2020 1.122 1.218 1.099 1.183 238,573 +0.05(+4.62%)
Jul 29, 2020 1.114 1.175 1.105 1.131 795,695 +0.07(+6.56%)
Jul 28, 2020 1.018 1.105 1.001 1.062 254,601 +0.04(+4.27%)
Jul 27, 2020 1.009 1.018 0.9920 1.018 46,648 +0.01(+0.86%)
Jul 24, 2020 1.009 1.027 0.9833 1.009 68,149 +0.01(+0.87%)
Jul 23, 2020 1.001 1.027 0.9746 1.001 187,358 -0.01(-0.86%)
Jul 22, 2020 1.027 1.035 1.001 1.009 113,288 -0.02(-1.70%)
Jul 21, 2020 1.062 1.062 1.018 1.027 99,516 -0.02(-1.67%)
Jul 20, 2020 1.035 1.070 1.001 1.044 182,287 +0.00(+0.00%)
Jul 17, 2020 1.062 1.070 1.044 1.044 72,517 -0.02(-1.64%)
Jul 16, 2020 1.079 1.105 1.062 1.062 58,950 -0.02(-1.61%)
Jul 15, 2020 1.096 1.096 1.070 1.079 111,319 +0.01(+0.81%)
Jul 14, 2020 1.062 1.070 1.053 1.070 85,065 +0.03(+3.36%)
Jul 13, 2020 1.131 1.131 1.035 1.035 110,385 -0.07(-6.30%)
Jul 10, 2020 1.035 1.114 1.035 1.105 158,365 +0.07(+6.72%)
Jul 09, 2020 1.079 1.079 1.009 1.035 136,405 -0.03(-3.25%)
Jul 08, 2020 1.053 1.088 1.044 1.070 117,420 +0.02(+1.65%)
Jul 07, 2020 1.035 1.079 1.035 1.053 89,491 -0.03(-2.42%)
Jul 06, 2020 1.088 1.114 1.070 1.079 157,340 +0.03(+2.48%)
Jul 02, 2020 1.079 1.079 1.027 1.053 96,076 -0.02(-1.63%)
Jul 01, 2020 1.044 1.079 1.036 1.070 79,918 +0.01(+0.82%)
Jun 30, 2020 1.070 1.096 1.044 1.062 81,114 -0.04(-3.94%)
Jun 29, 2020 1.018 1.105 1.018 1.105 117,762 +0.09(+8.55%)
Jun 26, 2020 1.096 1.096 1.009 1.018 416,484 -0.08(-7.14%)
Jun 25, 2020 1.088 1.096 1.040 1.096 145,878 +0.02(+1.61%)
Jun 24, 2020 1.131 1.131 1.027 1.079 164,440 -0.05(-4.62%)
Jun 23, 2020 1.140 1.140 1.105 1.131 166,111 +0.00(+0.00%)
Jun 22, 2020 1.096 1.131 1.088 1.131 138,430 +0.01(+0.78%)
Jun 19, 2020 1.183 1.183 1.096 1.122 363,159 -0.04(-3.73%)
Jun 18, 2020 1.114 1.209 1.088 1.166 391,879 +0.05(+4.69%)
Jun 17, 2020 1.166 1.166 1.114 1.114 136,974 -0.03(-2.29%)
Jun 16, 2020 1.131 1.166 1.088 1.140 302,161 +0.03(+2.34%)
Jun 15, 2020 1.079 1.114 1.009 1.114 243,584 +0.03(+2.40%)
Jun 12, 2020 1.009 1.131 1.009 1.088 334,773 +0.12(+12.61%)
Jun 11, 2020 1.105 1.105 0.9572 0.9659 415,580 -0.17(-15.27%)
Jun 10, 2020 1.157 1.183 1.131 1.140 161,500 -0.03(-2.24%)
Jun 09, 2020 1.096 1.192 1.044 1.166 600,906 -0.05(-4.29%)
Jun 08, 2020 1.175 1.253 1.175 1.218 916,230 +0.07(+6.06%)
Jun 05, 2020 1.018 1.157 1.009 1.149 591,513 +0.17(+17.86%)
Jun 04, 2020 0.9485 0.9920 0.9485 0.9746 355,143 +0.01(+0.90%)
Jun 03, 2020 0.8962 0.9833 0.8962 0.9659 428,605 +0.09(+9.90%)
Jun 02, 2020 0.9049 0.9049 0.8701 0.8788 266,269 +0.01(+1.00%)
Jun 01, 2020 0.8788 0.9129 0.8701 0.8701 229,517 -0.02(-1.96%)
May 29, 2020 0.8701 0.9136 0.8353 0.8875 326,843 +0.03(+3.05%)
May 28, 2020 0.8701 0.9049 0.8314 0.8613 365,441 +0.01(+0.64%)
May 27, 2020 0.8524 0.8962 0.8266 0.8558 441,212 +0.02(+2.51%)
May 26, 2020 0.8527 0.8527 0.8163 0.8348 275,186 +0.01(+0.75%)
May 22, 2020 0.8074 0.8286 0.7918 0.8286 207,437 +0.03(+4.29%)
May 21, 2020 0.8092 0.8462 0.7845 0.7945 343,204 -0.02(-1.96%)
May 20, 2020 0.8527 0.8619 0.7768 0.8104 429,437 +0.01(+1.60%)
May 19, 2020 0.8298 0.8577 0.7832 0.7977 244,600 -0.02(-2.48%)
May 18, 2020 0.7518 0.8701 0.7480 0.8179 780,644 +0.07(+9.32%)
May 15, 2020 0.7479 0.7570 0.7135 0.7482 414,071 +0.01(+1.86%)
May 14, 2020 0.7736 0.7766 0.7222 0.7346 589,599 -0.02(-2.63%)
May 13, 2020 0.7570 0.8093 0.7483 0.7544 380,413 -0.01(-1.11%)
May 12, 2020 0.8335 0.8335 0.7582 0.7629 342,142 -0.05(-5.73%)
May 11, 2020 0.8651 0.8701 0.8005 0.8092 338,413 -0.04(-5.17%)
May 08, 2020 0.8620 0.8710 0.8374 0.8533 257,084 +0.02(+1.98%)
May 07, 2020 0.8527 0.8716 0.8219 0.8368 292,225 +0.01(+1.55%)
May 06, 2020 0.9049 0.9136 0.8240 0.8240 188,081 -0.05(-6.24%)
May 05, 2020 0.9223 0.9311 0.8788 0.8788 146,437 -0.03(-2.88%)
May 04, 2020 0.8701 0.9311 0.8701 0.9049 210,832 +0.03(+2.97%)
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.