FinancialContent is the trusted provider of stock market information to the media industry.
Safe Bulkers Inc (NY: SB)
2.000 USD  UNCHANGED
Official Closing Price  /  Updated: 4:10 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2019 1.990 2.050 1.960 2.000 249,007 +0.01(+0.50%)
Sep 17, 2019 2.010 2.090 1.990 1.990 360,602 -0.06(-2.93%)
Sep 16, 2019 2.200 2.240 2.027 2.050 361,397 -0.13(-5.96%)
Sep 13, 2019 2.180 2.200 2.157 2.180 302,800 +0.02(+0.93%)
Sep 12, 2019 2.120 2.170 2.050 2.160 441,905 +0.06(+2.86%)
Sep 11, 2019 2.080 2.110 2.020 2.100 204,408 +0.03(+1.45%)
Sep 10, 2019 2.080 2.150 2.040 2.070 369,783 -0.01(-0.48%)
Sep 09, 2019 2.050 2.090 2.030 2.080 353,182 +0.03(+1.46%)
Sep 06, 2019 2.070 2.110 2.000 2.050 255,000 -0.01(-0.49%)
Sep 05, 2019 2.080 2.120 2.000 2.060 338,669 +0.01(+0.49%)
Sep 04, 2019 1.910 2.050 1.860 2.050 888,541 -0.09(-4.21%)
Sep 03, 2019 2.090 2.150 1.980 2.140 706,202 +0.08(+3.88%)
Aug 30, 2019 2.000 2.140 2.000 2.060 479,200 +0.06(+3.00%)
Aug 29, 2019 1.990 2.030 1.950 2.000 207,087 +0.05(+2.56%)
Aug 28, 2019 1.830 1.980 1.820 1.950 311,640 +0.11(+5.98%)
Aug 27, 2019 1.870 1.880 1.780 1.840 219,450 -0.01(-0.54%)
Aug 26, 2019 1.820 1.860 1.780 1.850 148,536 +0.09(+5.11%)
Aug 23, 2019 1.900 1.920 1.750 1.760 380,900 -0.15(-7.85%)
Aug 22, 2019 1.870 1.930 1.840 1.910 233,307 +0.06(+3.24%)
Aug 21, 2019 1.900 1.900 1.820 1.850 230,578 -0.03(-1.60%)
Aug 20, 2019 1.860 1.900 1.824 1.880 143,534 +0.00(+0.00%)
Aug 19, 2019 1.890 1.930 1.860 1.880 246,803 +0.05(+2.73%)
Aug 16, 2019 1.760 1.850 1.760 1.830 194,700 +0.10(+5.78%)
Aug 15, 2019 1.710 1.750 1.654 1.730 240,232 +0.04(+2.37%)
Aug 14, 2019 1.750 1.810 1.640 1.690 279,526 -0.13(-7.14%)
Aug 13, 2019 1.750 1.860 1.750 1.820 233,895 +0.05(+2.82%)
Aug 12, 2019 1.730 1.770 1.710 1.770 144,314 +0.01(+0.57%)
Aug 09, 2019 1.800 1.820 1.700 1.760 305,100 -0.04(-2.22%)
Aug 08, 2019 1.710 1.830 1.680 1.800 375,858 +0.12(+7.14%)
Aug 07, 2019 1.690 1.710 1.620 1.680 191,376 -0.01(-0.59%)
Aug 06, 2019 1.630 1.740 1.630 1.690 391,754 +0.07(+4.32%)
Aug 05, 2019 1.700 1.700 1.580 1.620 686,791 -0.16(-8.99%)
Aug 02, 2019 1.880 1.885 1.760 1.780 429,400 -0.11(-5.82%)
Aug 01, 2019 2.010 2.070 1.880 1.890 524,244 -0.14(-6.90%)
Jul 31, 2019 2.070 2.100 2.010 2.030 273,356 -0.05(-2.40%)
Jul 30, 2019 2.080 2.140 1.971 2.080 456,626 -0.02(-0.95%)
Jul 29, 2019 2.210 2.250 2.080 2.100 323,852 -0.08(-3.67%)
Jul 26, 2019 2.200 2.230 2.150 2.180 354,800 -0.01(-0.46%)
Jul 25, 2019 2.200 2.280 2.180 2.190 383,096 -0.05(-2.23%)
Jul 24, 2019 2.230 2.255 2.150 2.240 580,663 -0.03(-1.32%)
Jul 23, 2019 2.360 2.370 2.230 2.270 693,186 -0.05(-2.16%)
Jul 22, 2019 2.270 2.380 2.260 2.320 655,885 +0.06(+2.65%)
Jul 19, 2019 2.050 2.290 2.040 2.260 887,700 +0.24(+11.88%)
Jul 18, 2019 1.950 2.050 1.950 2.020 401,831 +0.07(+3.59%)
Jul 17, 2019 2.030 2.070 1.940 1.950 385,726 -0.09(-4.41%)
Jul 16, 2019 2.030 2.100 2.010 2.040 296,009 -0.01(-0.49%)
Jul 15, 2019 2.040 2.100 1.990 2.050 315,274 +0.02(+0.99%)
Jul 12, 2019 2.030 2.050 1.980 2.030 309,500 -0.02(-0.98%)
Jul 11, 2019 1.990 2.050 1.983 2.050 319,832 +0.06(+3.02%)
Jul 10, 2019 2.050 2.080 1.950 1.990 335,083 -0.08(-3.86%)
Jul 09, 2019 1.930 2.100 1.910 2.070 757,911 +0.14(+7.25%)
Jul 08, 2019 1.910 1.940 1.820 1.930 571,568 +0.03(+1.58%)
Jul 05, 2019 1.780 1.920 1.730 1.900 1,089,100 +0.18(+10.47%)
Jul 03, 2019 1.670 1.730 1.670 1.720 179,800 +0.06(+3.61%)
Jul 02, 2019 1.660 1.681 1.620 1.660 286,727 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.