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

Safe Bulkers Inc (NY: SB )

5.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 29, 2020 0.8792 0.9232 0.8441 0.8968 323,462 +0.03(+3.05%)
May 28, 2020 0.8792 0.9144 0.8401 0.8703 361,660 +0.01(+0.64%)
May 27, 2020 0.8613 0.9056 0.8353 0.8647 436,647 +0.02(+2.51%)
May 26, 2020 0.8617 0.8617 0.8248 0.8435 272,339 +0.01(+0.75%)
May 22, 2020 0.8158 0.8373 0.8001 0.8373 205,291 +0.03(+4.29%)
May 21, 2020 0.8177 0.8551 0.7927 0.8028 339,653 -0.02(-1.96%)
May 20, 2020 0.8617 0.8709 0.7849 0.8189 424,994 +0.01(+1.60%)
May 19, 2020 0.8384 0.8667 0.7914 0.8060 242,070 -0.02(-2.48%)
May 18, 2020 0.7597 0.8791 0.7558 0.8265 772,567 +0.07(+9.32%)
May 15, 2020 0.7557 0.7649 0.7210 0.7561 409,787 +0.01(+1.86%)
May 14, 2020 0.7816 0.7847 0.7298 0.7423 583,498 -0.02(-2.63%)
May 13, 2020 0.7649 0.8178 0.7561 0.7623 376,477 -0.01(-1.11%)
May 12, 2020 0.8422 0.8422 0.7661 0.7708 338,602 -0.05(-5.73%)
May 11, 2020 0.8741 0.8791 0.8089 0.8177 334,911 -0.04(-5.17%)
May 08, 2020 0.8710 0.8801 0.8462 0.8623 254,425 +0.02(+1.98%)
May 07, 2020 0.8617 0.8807 0.8305 0.8456 289,201 +0.01(+1.55%)
May 06, 2020 0.9144 0.9232 0.8326 0.8326 186,135 -0.06(-6.24%)
May 05, 2020 0.9320 0.9408 0.8880 0.8880 144,922 -0.03(-2.88%)
May 04, 2020 0.8792 0.9408 0.8792 0.9144 208,651 +0.03(+2.97%)
May 01, 2020 0.9056 0.9400 0.8792 0.8880 325,054 -0.03(-2.88%)
Apr 30, 2020 0.9584 0.9847 0.9056 0.9144 292,197 -0.04(-3.70%)
Apr 29, 2020 0.9760 0.9935 0.9232 0.9496 340,856 -0.03(-2.70%)
Apr 28, 2020 1.002 1.002 0.9584 0.9760 248,549 +0.01(+0.91%)
Apr 27, 2020 0.9847 1.011 0.9584 0.9672 136,452 +0.00(+0.00%)
Apr 24, 2020 0.9496 0.9847 0.9496 0.9672 69,264 +0.01(+0.92%)
Apr 23, 2020 0.9672 0.9847 0.9496 0.9584 167,978 +0.00(+0.00%)
Apr 22, 2020 0.9672 0.9760 0.9408 0.9584 103,731 -0.01(-0.91%)
Apr 21, 2020 0.9847 0.9847 0.9408 0.9672 228,454 +0.01(+0.92%)
Apr 20, 2020 0.9320 0.9847 0.9320 0.9584 119,193 -0.03(-2.68%)
Apr 17, 2020 0.9760 0.9935 0.9584 0.9847 149,333 +0.05(+5.66%)
Apr 16, 2020 0.9496 0.9580 0.9144 0.9320 239,832 +0.01(+0.95%)
Apr 15, 2020 0.9672 0.9672 0.9100 0.9232 224,147 -0.04(-4.55%)
Apr 14, 2020 1.002 1.016 0.9584 0.9672 187,647 +0.00(+0.00%)
Apr 13, 2020 0.9672 1.002 0.9496 0.9672 150,513 -0.04(-4.35%)
Apr 09, 2020 0.9847 1.029 0.9584 1.011 127,724 +0.02(+1.77%)
Apr 08, 2020 1.002 1.011 0.9497 0.9935 162,005 +0.04(+3.67%)
Apr 07, 2020 1.011 1.060 0.9496 0.9584 278,294 -0.05(-5.22%)
Apr 06, 2020 0.9496 1.011 0.9320 1.011 212,912 +0.12(+13.86%)
Apr 03, 2020 0.8880 0.9188 0.8792 0.8880 248,169 -0.03(-2.88%)
Apr 02, 2020 0.9320 0.9408 0.8792 0.9144 296,414 +0.00(+0.00%)
Apr 01, 2020 1.046 1.046 0.9144 0.9144 500,041 -0.13(-12.60%)
Mar 31, 2020 1.038 1.090 0.9760 1.046 311,953 +0.04(+4.39%)
Mar 30, 2020 0.9496 1.081 0.9496 1.002 340,462 +0.05(+5.56%)
Mar 27, 2020 1.029 1.046 0.9408 0.9496 328,694 -0.12(-11.48%)
Mar 26, 2020 0.9496 1.073 0.9496 1.073 435,450 +0.09(+8.93%)
Mar 25, 2020 0.9935 1.029 0.9496 0.9847 296,161 -0.03(-2.61%)
Mar 24, 2020 0.9320 1.011 0.9144 1.011 387,464 +0.10(+10.58%)
Mar 23, 2020 0.8704 0.9408 0.8353 0.9144 235,869 +0.03(+2.97%)
Mar 20, 2020 0.9584 0.9672 0.8880 0.8880 510,783 -0.06(-6.48%)
Mar 19, 2020 0.9056 0.9672 0.8792 0.9496 438,985 +0.08(+9.08%)
Mar 18, 2020 0.9232 1.046 0.8704 0.8705 472,559 -0.11(-11.60%)
Mar 17, 2020 0.7220 1.090 0.7220 0.9847 1,038,064 +0.23(+30.22%)
Mar 16, 2020 0.8704 0.9379 0.6506 0.7562 544,796 -0.17(-18.09%)
Mar 13, 2020 1.038 1.082 0.9144 0.9232 937,744 -0.07(-7.08%)
Mar 12, 2020 0.9672 1.073 0.9496 0.9935 483,457 -0.04(-3.42%)
Mar 11, 2020 1.081 1.117 1.029 1.029 273,449 -0.07(-6.40%)
Mar 10, 2020 1.099 1.143 1.064 1.099 331,480 +0.04(+3.31%)
Mar 09, 2020 1.064 1.090 1.055 1.064 380,209 -0.05(-4.72%)
Mar 06, 2020 1.099 1.143 1.099 1.117 263,410 +0.00(+0.00%)
Mar 05, 2020 1.161 1.187 1.117 1.117 166,371 -0.08(-6.62%)
Mar 04, 2020 1.196 1.222 1.161 1.196 270,108 +0.01(+0.74%)
Mar 03, 2020 1.187 1.222 1.187 1.187 254,412 +0.00(+0.00%)
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.