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

Safe Bulkers Inc (NY: SB )

5.580 +0.180 (+3.33%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2018 2.224 2.242 2.154 2.224 229,001 +0.03(+1.20%)
Oct 30, 2018 2.312 2.339 2.049 2.198 598,730 -0.12(-5.30%)
Oct 29, 2018 2.277 2.400 2.277 2.321 538,958 +0.08(+3.53%)
Oct 26, 2018 2.154 2.326 2.154 2.242 385,902 +0.05(+2.41%)
Oct 25, 2018 2.075 2.198 2.053 2.189 737,391 +0.16(+7.79%)
Oct 24, 2018 2.216 2.224 2.031 2.031 297,135 -0.18(-8.33%)
Oct 23, 2018 2.286 2.286 2.128 2.216 359,060 -0.07(-3.08%)
Oct 22, 2018 2.242 2.370 2.242 2.286 293,443 +0.05(+2.36%)
Oct 19, 2018 2.277 2.312 2.216 2.233 386,016 -0.05(-2.31%)
Oct 18, 2018 2.374 2.418 2.242 2.286 452,781 +0.02(+0.78%)
Oct 17, 2018 2.286 2.312 2.224 2.268 122,309 -0.04(-1.53%)
Oct 16, 2018 2.260 2.330 2.216 2.304 160,477 +0.06(+2.75%)
Oct 15, 2018 2.295 2.304 2.233 2.242 226,440 -0.07(-3.04%)
Oct 12, 2018 2.268 2.321 2.268 2.312 259,998 +0.06(+2.73%)
Oct 11, 2018 2.286 2.356 2.242 2.251 267,187 -0.03(-1.16%)
Oct 10, 2018 2.479 2.497 2.268 2.277 288,781 -0.18(-7.17%)
Oct 09, 2018 2.515 2.523 2.409 2.453 188,371 -0.08(-3.12%)
Oct 08, 2018 2.594 2.594 2.462 2.532 212,866 -0.04(-1.37%)
Oct 05, 2018 2.664 2.664 2.550 2.567 190,847 -0.10(-3.63%)
Oct 04, 2018 2.585 2.682 2.585 2.664 346,825 +0.05(+2.02%)
Oct 03, 2018 2.576 2.647 2.550 2.611 223,240 +0.04(+1.36%)
Oct 02, 2018 2.673 2.673 2.523 2.576 284,363 -0.10(-3.62%)
Oct 01, 2018 2.559 2.682 2.541 2.673 460,146 +0.14(+5.56%)
Sep 28, 2018 2.462 2.559 2.427 2.532 303,331 +0.04(+1.77%)
Sep 27, 2018 2.295 2.488 2.251 2.488 294,035 +0.19(+8.43%)
Sep 26, 2018 2.356 2.427 2.277 2.295 246,494 -0.07(-2.97%)
Sep 25, 2018 2.374 2.466 2.365 2.365 175,151 -0.03(-1.10%)
Sep 24, 2018 2.400 2.409 2.374 2.392 170,162 -0.02(-0.73%)
Sep 21, 2018 2.418 2.418 2.374 2.409 250,671 -0.01(-0.36%)
Sep 20, 2018 2.427 2.440 2.383 2.418 167,314 +0.02(+0.73%)
Sep 19, 2018 2.409 2.462 2.392 2.400 198,462 -0.01(-0.36%)
Sep 18, 2018 2.321 2.435 2.304 2.409 312,683 +0.08(+3.40%)
Sep 17, 2018 2.330 2.361 2.295 2.330 290,145 +0.04(+1.53%)
Sep 14, 2018 2.233 2.321 2.233 2.295 237,933 +0.05(+2.35%)
Sep 13, 2018 2.330 2.339 2.233 2.242 253,186 -0.07(-3.04%)
Sep 12, 2018 2.277 2.330 2.224 2.312 211,222 +0.04(+1.54%)
Sep 11, 2018 2.251 2.286 2.224 2.277 118,170 +0.05(+2.37%)
Sep 10, 2018 2.224 2.286 2.216 2.224 166,358 +0.01(+0.40%)
Sep 07, 2018 2.242 2.286 2.207 2.216 296,848 -0.01(-0.40%)
Sep 06, 2018 2.383 2.400 2.216 2.224 437,976 -0.15(-6.30%)
Sep 05, 2018 2.383 2.409 2.356 2.374 340,707 +0.00(+0.00%)
Sep 04, 2018 2.462 2.471 2.348 2.374 584,982 -0.08(-3.23%)
Aug 31, 2018 2.453 2.453 2.453 0 -0.06(-2.45%)
Aug 30, 2018 2.620 2.629 2.497 2.515 597,415 -0.11(-4.35%)
Aug 29, 2018 2.655 2.673 2.620 2.629 179,282 -0.03(-0.99%)
Aug 28, 2018 2.690 2.699 2.647 2.655 203,054 -0.04(-1.31%)
Aug 27, 2018 2.717 2.770 2.690 2.690 241,088 -0.06(-2.24%)
Aug 24, 2018 2.655 2.796 2.655 2.752 501,571 +0.11(+3.99%)
Aug 23, 2018 2.708 2.726 2.611 2.647 1,085,409 -0.07(-2.59%)
Aug 22, 2018 2.743 2.796 2.695 2.717 392,866 -0.02(-0.64%)
Aug 21, 2018 2.629 2.761 2.594 2.734 481,520 +0.09(+3.32%)
Aug 20, 2018 2.559 2.655 2.559 2.647 1,304,246 +0.11(+4.51%)
Aug 17, 2018 2.585 2.616 2.523 2.532 335,859 -0.07(-2.70%)
Aug 16, 2018 2.523 2.690 2.523 2.603 387,970 +0.06(+2.42%)
Aug 15, 2018 2.664 2.664 2.532 2.541 537,002 -0.13(-4.93%)
Aug 14, 2018 2.673 2.734 2.664 2.673 349,059 +0.00(+0.00%)
Aug 13, 2018 2.770 2.778 2.647 2.673 448,618 -0.10(-3.49%)
Aug 10, 2018 2.787 2.827 2.743 2.770 197,216 -0.03(-0.94%)
Aug 09, 2018 2.831 2.884 2.787 2.796 240,346 -0.03(-0.93%)
Aug 08, 2018 2.928 2.928 2.814 2.822 328,984 -0.11(-3.60%)
Aug 07, 2018 2.963 3.016 2.901 2.928 174,723 -0.04(-1.48%)
Aug 06, 2018 2.919 2.998 2.908 2.972 140,144 +0.05(+1.81%)
Aug 03, 2018 2.972 2.994 2.901 2.919 235,545 -0.05(-1.78%)
Aug 02, 2018 3.007 3.008 2.928 2.972 264,015 -0.06(-2.03%)
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.