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 (%)
Aug 31, 2017 2.778 2.874 2.742 2.848 537,681 +0.15(+5.54%)
Aug 30, 2017 2.839 2.848 2.690 2.698 563,122 -0.15(-5.25%)
Aug 29, 2017 2.795 2.874 2.760 2.848 528,462 +0.01(+0.31%)
Aug 28, 2017 2.769 2.870 2.760 2.839 656,650 -0.02(-0.62%)
Aug 25, 2017 2.593 2.936 2.584 2.857 1,584,027 +0.31(+12.07%)
Aug 24, 2017 2.540 2.584 2.479 2.549 501,364 +0.02(+0.69%)
Aug 23, 2017 2.479 2.558 2.426 2.531 572,745 +0.03(+1.05%)
Aug 22, 2017 2.470 2.540 2.426 2.505 588,282 +0.07(+2.89%)
Aug 21, 2017 2.549 2.567 2.391 2.435 448,010 -0.05(-2.12%)
Aug 18, 2017 2.400 2.530 2.391 2.487 449,390 +0.07(+2.91%)
Aug 17, 2017 2.575 2.619 2.400 2.417 760,796 -0.17(-6.46%)
Aug 16, 2017 2.523 2.602 2.505 2.584 692,912 +0.08(+3.16%)
Aug 15, 2017 2.602 2.602 2.496 2.505 543,030 -0.03(-1.04%)
Aug 14, 2017 2.329 2.628 2.303 2.531 1,178,810 +0.25(+11.20%)
Aug 11, 2017 2.295 2.364 2.241 2.277 391,048 +0.04(+1.97%)
Aug 10, 2017 2.294 2.400 2.197 2.233 927,160 -0.06(-2.68%)
Aug 09, 2017 2.294 2.312 2.233 2.294 206,999 +0.00(+0.00%)
Aug 08, 2017 2.303 2.356 2.259 2.294 293,251 -0.01(-0.38%)
Aug 07, 2017 2.303 2.364 2.294 2.303 195,542 +0.00(+0.00%)
Aug 04, 2017 2.294 2.356 2.285 2.303 249,375 +0.02(+0.77%)
Aug 03, 2017 2.294 2.356 2.241 2.285 234,203 -0.03(-1.14%)
Aug 02, 2017 2.338 2.391 2.162 2.312 856,112 -0.02(-0.75%)
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.