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

Safe Bulkers Inc (NY: SB )

5.160 -0.020 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2018 1.523 1.567 1.523 1.549 310,773 +0.03(+2.30%)
Dec 28, 2018 1.541 1.593 1.484 1.515 419,227 -0.03(-2.25%)
Dec 27, 2018 1.515 1.567 1.506 1.549 329,464 -0.01(-0.56%)
Dec 26, 2018 1.462 1.571 1.462 1.558 527,033 +0.06(+4.07%)
Dec 24, 2018 1.515 1.558 1.471 1.497 147,401 -0.02(-1.15%)
Dec 21, 2018 1.488 1.593 1.480 1.515 711,504 +0.03(+1.75%)
Dec 20, 2018 1.541 1.558 1.401 1.488 700,145 +0.02(+1.18%)
Dec 19, 2018 1.541 1.593 1.471 1.471 421,649 -0.06(-3.98%)
Dec 18, 2018 1.515 1.549 1.488 1.532 263,443 +0.03(+1.73%)
Dec 17, 2018 1.523 1.558 1.427 1.506 483,699 -0.01(-0.57%)
Dec 14, 2018 1.619 1.619 1.506 1.515 571,455 -0.12(-7.45%)
Dec 13, 2018 1.732 1.741 1.593 1.636 350,971 -0.07(-4.08%)
Dec 12, 2018 1.732 1.767 1.680 1.706 541,185 +0.00(+0.00%)
Dec 11, 2018 1.715 1.776 1.680 1.706 273,533 +0.03(+1.55%)
Dec 10, 2018 1.662 1.697 1.593 1.680 247,104 +0.03(+1.58%)
Dec 07, 2018 1.636 1.758 1.628 1.654 404,292 +0.02(+1.06%)
Dec 06, 2018 1.689 1.706 1.593 1.636 488,854 -0.07(-4.08%)
Dec 04, 2018 1.837 1.863 1.706 1.706 269,872 -0.15(-7.98%)
Dec 03, 2018 1.776 1.871 1.776 1.854 382,027 +0.12(+7.03%)
Nov 30, 2018 1.776 1.776 1.706 1.732 246,665 -0.03(-1.97%)
Nov 29, 2018 1.802 1.819 1.741 1.767 381,354 -0.04(-2.40%)
Nov 28, 2018 1.845 1.871 1.750 1.810 259,830 -0.03(-1.89%)
Nov 27, 2018 1.723 1.871 1.723 1.845 471,227 +0.13(+7.61%)
Nov 26, 2018 1.767 1.837 1.697 1.715 282,901 -0.02(-1.01%)
Nov 23, 2018 1.706 1.784 1.697 1.732 167,047 +0.05(+3.11%)
Nov 21, 2018 1.680 1.680 1.680 0 +0.03(+1.58%)
Nov 20, 2018 1.767 1.784 1.645 1.654 426,107 -0.14(-7.77%)
Nov 19, 2018 1.889 1.924 1.784 1.793 184,536 -0.10(-5.07%)
Nov 16, 2018 1.889 1.924 1.854 1.889 245,516 -0.03(-1.81%)
Nov 15, 2018 1.871 1.950 1.837 1.924 295,910 +0.06(+3.27%)
Nov 14, 2018 1.941 1.950 1.828 1.863 356,359 -0.05(-2.73%)
Nov 13, 2018 1.950 1.989 1.897 1.915 281,747 -0.05(-2.66%)
Nov 12, 2018 2.106 2.106 1.932 1.967 291,995 -0.10(-4.64%)
Nov 09, 2018 2.159 2.159 2.054 2.063 390,735 -0.09(-4.05%)
Nov 08, 2018 2.167 2.220 2.089 2.150 269,336 -0.01(-0.40%)
Nov 07, 2018 2.220 2.228 2.089 2.159 227,658 -0.03(-1.59%)
Nov 06, 2018 2.185 2.220 2.132 2.193 213,798 +0.02(+0.80%)
Nov 05, 2018 2.193 2.211 2.141 2.176 170,988 -0.03(-1.19%)
Nov 02, 2018 2.228 2.289 2.163 2.202 307,326 -0.02(-0.78%)
Nov 01, 2018 2.220 2.272 2.167 2.220 538,862 +0.02(+0.79%)
Oct 31, 2018 2.202 2.220 2.132 2.202 231,324 +0.03(+1.20%)
Oct 30, 2018 2.289 2.315 2.028 2.176 604,802 -0.12(-5.30%)
Oct 29, 2018 2.254 2.376 2.254 2.298 544,424 +0.08(+3.53%)
Oct 26, 2018 2.132 2.302 2.132 2.220 389,816 +0.05(+2.41%)
Oct 25, 2018 2.054 2.176 2.032 2.167 744,870 +0.16(+7.79%)
Oct 24, 2018 2.193 2.202 2.011 2.011 300,149 -0.18(-8.33%)
Oct 23, 2018 2.263 2.263 2.106 2.193 362,701 -0.07(-3.08%)
Oct 22, 2018 2.220 2.346 2.220 2.263 296,419 +0.05(+2.36%)
Oct 19, 2018 2.254 2.289 2.193 2.211 389,931 -0.05(-2.31%)
Oct 18, 2018 2.350 2.394 2.220 2.263 457,373 +0.02(+0.77%)
Oct 17, 2018 2.263 2.289 2.202 2.246 123,549 -0.03(-1.53%)
Oct 16, 2018 2.237 2.307 2.193 2.280 162,105 +0.06(+2.75%)
Oct 15, 2018 2.272 2.280 2.211 2.220 228,737 -0.07(-3.04%)
Oct 12, 2018 2.246 2.298 2.246 2.289 262,635 +0.06(+2.73%)
Oct 11, 2018 2.263 2.333 2.220 2.228 269,897 -0.03(-1.16%)
Oct 10, 2018 2.455 2.472 2.246 2.254 291,709 -0.17(-7.17%)
Oct 09, 2018 2.489 2.498 2.385 2.428 190,281 -0.08(-3.13%)
Oct 08, 2018 2.568 2.568 2.437 2.507 215,025 -0.03(-1.37%)
Oct 05, 2018 2.637 2.637 2.524 2.542 192,782 -0.10(-3.63%)
Oct 04, 2018 2.559 2.655 2.559 2.637 350,343 +0.05(+2.02%)
Oct 03, 2018 2.550 2.620 2.524 2.585 225,504 +0.03(+1.37%)
Oct 02, 2018 2.646 2.646 2.498 2.550 287,247 -0.10(-3.62%)
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.