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

Safe Bulkers Inc (NY: SB )

5.670 +0.030 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2017 2.084 2.093 1.978 2.013 590,630 -0.08(-3.78%)
Jun 29, 2017 2.110 2.110 2.022 2.093 449,175 -0.02(-0.83%)
Jun 28, 2017 2.040 2.119 1.978 2.110 664,706 +0.09(+4.35%)
Jun 27, 2017 1.978 2.181 1.971 2.022 897,709 +0.08(+4.07%)
Jun 26, 2017 2.119 2.154 1.926 1.943 746,175 -0.15(-7.14%)
Jun 23, 2017 1.926 2.110 1.908 2.093 5,155,497 +0.16(+8.18%)
Jun 22, 2017 1.952 1.961 1.873 1.934 722,011 +0.03(+1.38%)
Jun 21, 2017 1.926 2.022 1.899 1.908 516,720 -0.03(-1.36%)
Jun 20, 2017 1.952 1.996 1.952 1.934 439,086 -0.04(-1.79%)
Jun 19, 2017 2.049 2.181 1.934 1.969 793,993 -0.08(-3.86%)
Jun 16, 2017 2.031 2.093 2.005 2.049 365,859 +0.04(+2.19%)
Jun 15, 2017 2.013 2.049 1.961 2.005 554,843 -0.06(-2.98%)
Jun 14, 2017 2.022 2.119 1.969 2.066 619,679 -0.03(-1.26%)
Jun 13, 2017 1.978 2.145 1.917 2.093 517,244 +0.13(+6.73%)
Jun 12, 2017 1.996 2.049 1.917 1.961 918,009 -0.06(-3.04%)
Jun 09, 2017 1.829 2.049 1.829 2.022 1,152,859 +0.19(+10.58%)
Jun 08, 2017 1.758 1.838 1.732 1.829 254,280 +0.07(+4.00%)
Jun 07, 2017 1.715 1.802 1.688 1.758 483,728 +0.04(+2.56%)
Jun 06, 2017 1.609 1.758 1.600 1.715 715,027 +0.12(+7.73%)
Jun 05, 2017 1.600 1.671 1.547 1.591 506,183 -0.01(-0.55%)
Jun 02, 2017 1.838 1.859 1.583 1.600 996,061 -0.26(-14.15%)
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.