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

Safe Bulkers Inc (NY: SB )

5.565 -0.015 (-0.27%)
Streaming Delayed Price Updated: 12:55 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 (%)
Apr 29, 2016 1.284 1.345 1.059 1.090 552,833 -0.17(-13.29%)
Apr 28, 2016 1.240 1.292 1.125 1.257 522,368 +0.05(+4.38%)
Apr 27, 2016 1.117 1.231 1.099 1.205 392,785 +0.11(+10.48%)
Apr 26, 2016 1.046 1.090 1.011 1.090 224,513 +0.06(+5.98%)
Apr 25, 2016 1.055 1.055 1.002 1.029 237,103 -0.02(-1.68%)
Apr 22, 2016 1.064 1.064 0.9672 1.046 229,936 +0.01(+0.85%)
Apr 21, 2016 1.143 1.161 0.9935 1.038 426,819 -0.11(-9.23%)
Apr 20, 2016 1.081 1.196 1.046 1.143 551,894 +0.06(+5.69%)
Apr 19, 2016 1.029 1.099 1.011 1.081 385,650 +0.07(+6.96%)
Apr 18, 2016 0.9672 1.038 0.9320 1.011 443,515 +0.04(+3.60%)
Apr 15, 2016 0.9935 1.046 0.9584 0.9760 506,996 +0.02(+1.83%)
Apr 14, 2016 0.9232 1.055 0.9231 0.9584 545,519 +0.08(+9.00%)
Apr 13, 2016 0.8704 0.9232 0.8480 0.8792 470,178 +0.04(+4.64%)
Apr 12, 2016 0.8792 0.8792 0.8001 0.8403 390,237 -0.04(-4.43%)
Apr 11, 2016 0.7913 0.9232 0.7900 0.8792 797,393 +0.10(+12.36%)
Apr 08, 2016 0.6946 0.7913 0.6946 0.7825 267,583 +0.07(+9.26%)
Apr 07, 2016 0.7122 0.7386 0.6594 0.7162 225,662 +0.02(+3.13%)
Apr 06, 2016 0.6312 0.6946 0.6163 0.6945 131,375 +0.06(+10.24%)
Apr 05, 2016 0.6682 0.6682 0.6208 0.6300 84,526 -0.03(-4.47%)
Apr 04, 2016 0.6946 0.7127 0.6302 0.6594 123,665 -0.05(-6.60%)
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.