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 (%)
Feb 26, 2021 2.549 2.558 2.373 2.417 771,020 -0.11(-4.51%)
Feb 25, 2021 2.540 2.706 2.483 2.531 1,152,995 +0.04(+1.77%)
Feb 24, 2021 2.461 2.523 2.444 2.487 551,969 +0.04(+1.80%)
Feb 23, 2021 2.549 2.549 2.259 2.444 1,401,143 -0.11(-4.14%)
Feb 22, 2021 2.549 2.567 2.496 2.549 1,029,253 +0.10(+3.94%)
Feb 19, 2021 2.452 2.479 2.338 2.452 1,023,703 +0.01(+0.36%)
Feb 18, 2021 2.584 2.672 2.426 2.444 1,540,079 -0.19(-7.33%)
Feb 17, 2021 2.725 2.769 2.567 2.637 1,736,890 -0.11(-3.85%)
Feb 16, 2021 2.637 2.769 2.479 2.742 2,447,849 +0.26(+10.64%)
Feb 12, 2021 2.215 2.531 2.162 2.479 2,223,182 +0.29(+13.25%)
Feb 11, 2021 1.986 2.241 1.986 2.189 1,096,537 +0.19(+9.69%)
Feb 10, 2021 1.969 2.022 1.881 1.995 875,363 +0.02(+0.89%)
Feb 09, 2021 1.951 2.048 1.846 1.978 923,978 -0.02(-0.88%)
Feb 08, 2021 2.039 2.101 1.943 1.995 934,567 -0.09(-4.22%)
Feb 05, 2021 1.916 2.092 1.890 2.083 912,209 +0.15(+7.73%)
Feb 04, 2021 1.828 1.943 1.749 1.934 684,069 +0.11(+5.77%)
Feb 03, 2021 1.714 1.890 1.705 1.828 1,495,213 +0.06(+3.48%)
Feb 02, 2021 1.758 1.828 1.644 1.767 1,044,482 +0.06(+3.61%)
Feb 01, 2021 1.670 1.740 1.573 1.705 1,268,070 +0.18(+11.49%)
Jan 29, 2021 1.389 1.872 1.380 1.529 2,166,752 +0.07(+4.82%)
Jan 28, 2021 1.442 1.477 1.424 1.459 221,218 +0.02(+1.22%)
Jan 27, 2021 1.450 1.468 1.380 1.442 686,911 -0.07(-4.65%)
Jan 26, 2021 1.521 1.521 1.450 1.512 252,601 -0.01(-0.58%)
Jan 25, 2021 1.565 1.565 1.415 1.521 357,060 -0.09(-5.46%)
Jan 22, 2021 1.565 1.609 1.477 1.609 484,205 +0.00(+0.00%)
Jan 21, 2021 1.609 1.644 1.547 1.609 305,337 +0.00(+0.00%)
Jan 20, 2021 1.609 1.644 1.556 1.609 300,168 -0.02(-1.08%)
Jan 19, 2021 1.600 1.661 1.582 1.626 393,086 +0.03(+1.65%)
Jan 15, 2021 1.670 1.740 1.591 1.600 740,643 -0.09(-5.21%)
Jan 14, 2021 1.521 1.749 1.512 1.688 975,861 +0.15(+9.71%)
Jan 13, 2021 1.582 1.582 1.477 1.538 441,107 -0.04(-2.78%)
Jan 12, 2021 1.477 1.582 1.468 1.582 987,981 +0.11(+7.14%)
Jan 11, 2021 1.494 1.565 1.407 1.477 992,128 -0.05(-3.45%)
Jan 08, 2021 1.327 1.529 1.327 1.529 913,688 +0.20(+15.23%)
Jan 07, 2021 1.195 1.371 1.187 1.327 903,489 +0.11(+9.42%)
Jan 06, 2021 1.213 1.239 1.160 1.213 418,511 +0.02(+1.47%)
Jan 05, 2021 1.204 1.231 1.187 1.195 571,766 +0.01(+0.74%)
Jan 04, 2021 1.160 1.204 1.151 1.187 405,573 +0.04(+3.85%)
Dec 31, 2020 1.143 1.143 1.143 343,527 +0.00(+0.00%)
Dec 30, 2020 1.134 1.160 1.116 1.143 343,527 +0.02(+1.56%)
Dec 29, 2020 1.116 1.134 1.107 1.125 154,946 +0.01(+0.79%)
Dec 28, 2020 1.064 1.134 1.064 1.116 631,472 +0.06(+5.83%)
Dec 24, 2020 1.037 1.064 1.037 1.055 84,189 +0.00(+0.00%)
Dec 23, 2020 1.037 1.055 1.020 1.055 154,710 +0.02(+1.69%)
Dec 22, 2020 1.046 1.064 1.020 1.037 420,132 -0.01(-0.84%)
Dec 21, 2020 1.020 1.055 1.020 1.046 445,076 -0.01(-0.83%)
Dec 18, 2020 1.020 1.116 0.9888 1.055 1,220,071 +0.04(+3.45%)
Dec 17, 2020 1.020 1.033 1.002 1.020 240,391 +0.02(+1.75%)
Dec 16, 2020 1.037 1.046 1.002 1.002 274,480 -0.02(-1.72%)
Dec 15, 2020 1.020 1.046 1.011 1.020 109,884 +0.00(+0.00%)
Dec 14, 2020 1.037 1.046 1.020 1.020 176,069 +0.01(+0.87%)
Dec 11, 2020 1.020 1.046 1.011 1.011 130,266 -0.02(-1.71%)
Dec 10, 2020 1.020 1.046 1.002 1.028 110,023 +0.01(+0.86%)
Dec 09, 2020 0.9932 1.037 0.9844 1.020 220,836 +0.01(+0.87%)
Dec 08, 2020 1.011 1.028 0.9932 1.011 189,650 -0.01(-0.86%)
Dec 07, 2020 1.028 1.036 1.002 1.020 191,839 -0.02(-1.69%)
Dec 04, 2020 0.9757 1.046 0.9493 1.037 730,404 +0.05(+5.36%)
Dec 03, 2020 1.020 1.028 0.9844 0.9844 273,947 -0.04(-3.45%)
Dec 02, 2020 1.011 1.046 0.9932 1.020 193,687 +0.04(+3.57%)
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.