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 (%)
Mar 29, 2019 1.336 1.336 1.274 1.283 316,963 -0.05(-3.95%)
Mar 28, 2019 1.336 1.362 1.301 1.336 274,310 +0.02(+1.33%)
Mar 27, 2019 1.283 1.336 1.248 1.318 340,846 +0.04(+3.45%)
Mar 26, 2019 1.239 1.283 1.195 1.274 248,706 +0.05(+4.32%)
Mar 25, 2019 1.231 1.257 1.187 1.222 259,963 -0.01(-0.71%)
Mar 22, 2019 1.310 1.336 1.231 1.231 377,716 -0.10(-7.29%)
Mar 21, 2019 1.336 1.345 1.301 1.327 179,587 -0.01(-0.66%)
Mar 20, 2019 1.318 1.354 1.292 1.336 129,132 +0.03(+2.01%)
Mar 19, 2019 1.380 1.389 1.301 1.310 222,154 -0.05(-3.87%)
Mar 18, 2019 1.371 1.406 1.336 1.362 241,151 +0.01(+0.65%)
Mar 15, 2019 1.345 1.362 1.327 1.354 653,154 +0.03(+1.99%)
Mar 14, 2019 1.310 1.336 1.289 1.327 247,607 +0.04(+2.72%)
Mar 13, 2019 1.266 1.301 1.248 1.292 271,249 +0.02(+1.38%)
Mar 12, 2019 1.239 1.292 1.222 1.274 126,130 +0.04(+2.84%)
Mar 11, 2019 1.195 1.266 1.160 1.239 218,464 +0.05(+4.44%)
Mar 08, 2019 1.213 1.231 1.125 1.187 379,423 -0.04(-3.57%)
Mar 07, 2019 1.248 1.257 1.213 1.231 230,811 -0.04(-2.78%)
Mar 06, 2019 1.345 1.354 1.213 1.266 462,050 -0.09(-6.49%)
Mar 05, 2019 1.398 1.406 1.336 1.354 354,421 -0.03(-1.91%)
Mar 04, 2019 1.354 1.406 1.347 1.380 470,175 +0.03(+1.95%)
Mar 01, 2019 1.318 1.362 1.318 1.354 221,851 +0.04(+2.67%)
Feb 28, 2019 1.354 1.362 1.318 1.318 246,752 -0.04(-3.23%)
Feb 27, 2019 1.371 1.380 1.318 1.362 464,664 +0.00(+0.00%)
Feb 26, 2019 1.362 1.384 1.274 1.362 526,508 +0.02(+1.31%)
Feb 25, 2019 1.292 1.362 1.292 1.345 1,015,308 +0.10(+7.75%)
Feb 22, 2019 1.292 1.292 1.213 1.248 486,367 -0.03(-2.07%)
Feb 21, 2019 1.354 1.371 1.254 1.274 620,126 -0.05(-3.97%)
Feb 20, 2019 1.477 1.494 1.318 1.327 922,762 -0.15(-10.12%)
Feb 19, 2019 1.424 1.494 1.424 1.477 770,953 +0.07(+5.00%)
Feb 15, 2019 1.415 1.433 1.398 1.406 342,561 -0.01(-0.62%)
Feb 14, 2019 1.389 1.442 1.389 1.415 216,486 +0.01(+0.63%)
Feb 13, 2019 1.424 1.450 1.380 1.406 223,792 -0.01(-0.62%)
Feb 12, 2019 1.380 1.434 1.376 1.415 317,898 +0.04(+3.20%)
Feb 11, 2019 1.380 1.406 1.354 1.371 243,605 +0.01(+0.65%)
Feb 08, 2019 1.336 1.380 1.318 1.362 401,494 +0.02(+1.31%)
Feb 07, 2019 1.398 1.406 1.327 1.345 307,427 -0.09(-6.13%)
Feb 06, 2019 1.424 1.450 1.371 1.433 214,924 +0.02(+1.24%)
Feb 05, 2019 1.415 1.485 1.398 1.415 587,991 +0.01(+0.63%)
Feb 04, 2019 1.415 1.433 1.389 1.406 476,041 -0.02(-1.23%)
Feb 01, 2019 1.362 1.433 1.336 1.424 431,075 +0.06(+4.52%)
Jan 31, 2019 1.406 1.424 1.354 1.362 676,104 -0.03(-1.90%)
Jan 30, 2019 1.468 1.468 1.301 1.389 2,336,837 -0.05(-3.66%)
Jan 29, 2019 1.547 1.556 1.424 1.442 582,087 -0.09(-5.75%)
Jan 28, 2019 1.635 1.679 1.494 1.529 439,012 -0.13(-7.94%)
Jan 25, 2019 1.688 1.688 1.617 1.661 401,267 -0.04(-2.07%)
Jan 24, 2019 1.609 1.732 1.582 1.696 242,265 +0.06(+3.76%)
Jan 23, 2019 1.652 1.679 1.573 1.635 423,049 -0.02(-1.06%)
Jan 22, 2019 1.749 1.749 1.600 1.652 383,227 -0.10(-5.53%)
Jan 18, 2019 1.767 1.806 1.740 1.749 391,369 -0.01(-0.50%)
Jan 17, 2019 1.688 1.802 1.670 1.758 265,070 +0.06(+3.63%)
Jan 16, 2019 1.732 1.740 1.635 1.696 270,448 -0.03(-1.53%)
Jan 15, 2019 1.714 1.758 1.705 1.723 156,937 +0.01(+0.51%)
Jan 14, 2019 1.749 1.776 1.714 1.714 126,659 -0.06(-3.47%)
Jan 11, 2019 1.740 1.802 1.714 1.776 328,909 +0.02(+1.00%)
Jan 10, 2019 1.828 1.828 1.740 1.758 194,482 -0.07(-3.85%)
Jan 09, 2019 1.846 1.890 1.802 1.828 261,592 -0.01(-0.48%)
Jan 08, 2019 1.846 1.863 1.793 1.837 231,782 +0.01(+0.48%)
Jan 07, 2019 1.802 1.846 1.776 1.828 324,904 +0.04(+1.96%)
Jan 04, 2019 1.793 1.872 1.762 1.793 552,354 +0.06(+3.55%)
Jan 03, 2019 1.679 1.776 1.672 1.732 482,835 +0.02(+1.03%)
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.