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

Safe Bulkers Inc (NY: SB )

5.575 -0.005 (-0.09%)
Streaming Delayed Price Updated: 2:45 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 (%)
Jul 31, 2018 2.997 3.032 2.892 2.918 569,544 +0.07(+2.47%)
Jul 30, 2018 2.804 2.848 2.786 2.848 419,196 +0.06(+2.21%)
Jul 27, 2018 2.839 2.848 2.742 2.786 787,061 -0.07(-2.46%)
Jul 26, 2018 2.839 3.006 2.742 2.857 1,006,366 -0.17(-5.52%)
Jul 25, 2018 3.050 3.103 2.988 3.024 259,732 -0.02(-0.58%)
Jul 24, 2018 3.024 3.076 2.980 3.041 317,452 +0.07(+2.37%)
Jul 23, 2018 3.032 3.032 2.945 2.971 262,029 -0.04(-1.17%)
Jul 20, 2018 3.059 3.094 2.988 3.006 233,455 -0.05(-1.72%)
Jul 19, 2018 3.138 3.191 3.050 3.059 183,458 -0.10(-3.06%)
Jul 18, 2018 3.120 3.191 3.059 3.155 214,462 +0.09(+2.87%)
Jul 17, 2018 2.988 3.112 2.988 3.068 204,071 +0.05(+1.75%)
Jul 16, 2018 3.120 3.120 2.997 3.015 245,364 -0.10(-3.11%)
Jul 13, 2018 3.138 3.173 3.085 3.112 280,223 -0.03(-0.84%)
Jul 12, 2018 3.076 3.147 3.015 3.138 363,666 +0.10(+3.18%)
Jul 11, 2018 2.962 3.059 2.945 3.041 362,056 +0.04(+1.47%)
Jul 10, 2018 3.094 3.129 2.980 2.997 387,546 -0.11(-3.40%)
Jul 09, 2018 3.041 3.112 2.971 3.103 221,170 +0.08(+2.62%)
Jul 06, 2018 3.006 3.103 2.997 3.024 231,451 +0.01(+0.29%)
Jul 05, 2018 3.006 3.098 2.962 3.015 526,693 +0.04(+1.18%)
Jul 03, 2018 2.980 2.980 2.980 0 +0.02(+0.59%)
Jul 02, 2018 2.980 2.997 2.892 2.962 412,186 -0.03(-0.88%)
Jun 29, 2018 3.085 3.112 2.971 2.988 578,771 -0.11(-3.41%)
Jun 28, 2018 3.085 3.129 3.050 3.094 461,320 -0.01(-0.28%)
Jun 27, 2018 3.261 3.314 3.050 3.103 712,678 -0.15(-4.59%)
Jun 26, 2018 3.243 3.287 3.199 3.252 805,141 -0.01(-0.27%)
Jun 25, 2018 3.314 3.314 3.191 3.261 492,258 -0.08(-2.37%)
Jun 22, 2018 3.296 3.371 3.287 3.340 1,206,507 +0.06(+1.88%)
Jun 21, 2018 3.296 3.305 3.217 3.279 179,393 -0.04(-1.06%)
Jun 20, 2018 3.358 3.366 3.226 3.314 427,804 -0.04(-1.05%)
Jun 19, 2018 3.279 3.380 3.279 3.349 422,740 +0.02(+0.53%)
Jun 18, 2018 3.243 3.358 3.217 3.331 474,786 -0.01(-0.26%)
Jun 15, 2018 3.402 3.305 3.340 435,029 -0.06(-1.81%)
Jun 14, 2018 3.340 3.428 3.314 3.402 647,709 +0.04(+1.31%)
Jun 13, 2018 3.340 3.384 3.296 3.358 281,453 +0.02(+0.53%)
Jun 12, 2018 3.340 3.366 3.296 3.340 313,098 +0.02(+0.53%)
Jun 11, 2018 3.331 3.358 3.300 3.322 331,721 +0.01(+0.27%)
Jun 08, 2018 3.340 3.384 3.208 3.314 500,025 -0.05(-1.57%)
Jun 07, 2018 3.340 3.375 3.296 3.366 319,241 +0.03(+0.79%)
Jun 06, 2018 3.314 3.340 817,902 -0.05(-1.55%)
Jun 05, 2018 3.296 3.402 3.288 3.393 1,280,131 +0.09(+2.66%)
Jun 04, 2018 3.252 3.305 3.218 3.305 680,989 +0.06(+1.90%)
Jun 01, 2018 3.129 3.305 3.112 3.243 1,372,716 +0.11(+3.36%)
May 31, 2018 2.813 3.164 2.813 3.138 2,254,511 +0.35(+12.62%)
May 30, 2018 2.813 2.813 2.663 2.786 581,161 +0.06(+2.26%)
May 29, 2018 2.637 2.760 2.619 2.725 626,812 +0.05(+1.97%)
May 25, 2018 2.672 2.672 2.672 0 -0.02(-0.65%)
May 24, 2018 2.725 2.742 2.646 2.690 240,028 -0.04(-1.29%)
May 23, 2018 2.725 2.742 2.654 2.725 218,328 +0.00(+0.00%)
May 22, 2018 2.734 2.804 2.716 2.725 319,541 -0.02(-0.64%)
May 21, 2018 2.725 2.813 2.725 2.742 194,115 +0.03(+0.97%)
May 18, 2018 2.804 2.830 2.716 2.716 291,219 -0.06(-2.22%)
May 17, 2018 2.769 2.845 2.760 2.778 207,455 +0.00(+0.00%)
May 16, 2018 2.813 2.813 2.698 2.778 506,867 -0.03(-0.94%)
May 15, 2018 2.901 2.901 2.778 2.804 486,396 -0.10(-3.33%)
May 14, 2018 2.918 2.945 2.857 2.901 347,935 +0.00(+0.00%)
May 11, 2018 2.883 2.927 2.839 2.901 395,371 +0.04(+1.23%)
May 10, 2018 2.874 2.945 2.839 2.865 347,848 +0.00(+0.00%)
May 09, 2018 2.830 2.883 2.823 2.865 255,094 +0.05(+1.88%)
May 08, 2018 2.769 2.839 2.764 2.813 273,555 +0.04(+1.27%)
May 07, 2018 2.681 2.839 2.681 2.778 438,877 +0.10(+3.61%)
May 04, 2018 2.707 2.738 2.646 2.681 463,822 -0.03(-0.97%)
May 03, 2018 2.672 2.778 2.663 2.707 309,437 +0.04(+1.65%)
May 02, 2018 2.567 2.729 2.567 2.663 555,425 +0.13(+5.21%)
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.