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

Safe Bulkers Inc (NY: SB )

5.670 +0.030 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2019 1.529 1.529 1.424 1.433 536,666 -0.08(-5.23%)
Oct 30, 2019 1.565 1.565 1.512 1.512 239,445 -0.05(-3.37%)
Oct 29, 2019 1.573 1.582 1.529 1.565 241,441 -0.01(-0.56%)
Oct 28, 2019 1.573 1.635 1.556 1.573 245,116 +0.00(+0.00%)
Oct 25, 2019 1.617 1.661 1.565 1.573 609,580 -0.14(-8.20%)
Oct 24, 2019 1.688 1.749 1.688 1.714 332,418 +0.04(+2.09%)
Oct 23, 2019 1.582 1.701 1.582 1.679 357,035 +0.10(+6.11%)
Oct 22, 2019 1.600 1.600 1.573 1.582 149,198 -0.01(-0.55%)
Oct 21, 2019 1.652 1.652 1.573 1.591 308,954 -0.02(-1.09%)
Oct 18, 2019 1.600 1.652 1.600 1.609 203,876 -0.02(-1.08%)
Oct 17, 2019 1.644 1.688 1.609 1.626 231,797 +0.00(+0.00%)
Oct 16, 2019 1.591 1.644 1.591 1.626 131,511 +0.01(+0.54%)
Oct 15, 2019 1.688 1.705 1.609 1.617 204,843 -0.05(-3.16%)
Oct 14, 2019 1.679 1.696 1.635 1.670 206,922 -0.02(-1.04%)
Oct 11, 2019 1.670 1.723 1.670 1.688 469,756 +0.04(+2.13%)
Oct 10, 2019 1.582 1.661 1.573 1.652 479,156 +0.05(+3.30%)
Oct 09, 2019 1.573 1.644 1.569 1.600 357,233 +0.04(+2.82%)
Oct 08, 2019 1.609 1.609 1.521 1.556 485,576 -0.08(-4.84%)
Oct 07, 2019 1.591 1.644 1.565 1.635 309,252 +0.06(+3.91%)
Oct 04, 2019 1.459 1.573 1.459 1.573 331,753 +0.11(+7.83%)
Oct 03, 2019 1.450 1.485 1.433 1.459 177,479 -0.01(-0.60%)
Oct 02, 2019 1.485 1.503 1.446 1.468 298,846 +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.