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

Safe Bulkers Inc (NY: SB )

5.570 -0.010 (-0.18%)
Streaming Delayed Price Updated: 12:50 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 (%)
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%)
May 01, 2018 2.549 2.602 2.496 2.531 435,551 -0.04(-1.37%)
Apr 30, 2018 2.637 2.663 2.558 2.567 471,412 -0.08(-2.99%)
Apr 27, 2018 2.672 2.690 2.602 2.646 396,708 -0.02(-0.66%)
Apr 26, 2018 2.742 2.773 2.654 2.663 430,170 -0.05(-1.94%)
Apr 25, 2018 2.725 2.769 2.690 2.716 336,108 +0.00(+0.00%)
Apr 24, 2018 2.795 2.839 2.663 2.716 764,078 -0.07(-2.52%)
Apr 23, 2018 2.769 2.892 2.769 2.786 639,651 +0.03(+0.96%)
Apr 20, 2018 2.786 2.804 2.742 2.760 309,325 -0.03(-0.95%)
Apr 19, 2018 2.760 2.813 2.716 2.786 455,908 +0.00(+0.00%)
Apr 18, 2018 2.760 2.839 2.716 2.786 542,654 +0.04(+1.28%)
Apr 17, 2018 2.778 2.813 2.720 2.751 380,081 -0.02(-0.63%)
Apr 16, 2018 2.813 2.830 2.751 2.769 217,338 -0.01(-0.32%)
Apr 13, 2018 2.725 2.808 2.685 2.778 311,590 +0.05(+1.94%)
Apr 12, 2018 2.716 2.756 2.707 2.725 261,265 +0.04(+1.31%)
Apr 11, 2018 2.698 2.778 2.664 2.690 375,173 -0.04(-1.61%)
Apr 10, 2018 2.637 2.751 2.637 2.734 395,955 +0.16(+6.14%)
Apr 09, 2018 2.558 2.654 2.549 2.575 435,690 +0.02(+0.69%)
Apr 06, 2018 2.734 2.738 2.527 2.558 727,111 -0.18(-6.73%)
Apr 05, 2018 2.628 2.791 2.628 2.742 521,438 +0.14(+5.41%)
Apr 04, 2018 2.584 2.646 2.496 2.602 761,741 -0.01(-0.34%)
Apr 03, 2018 2.716 2.786 2.606 2.611 780,588 -0.11(-4.19%)
Apr 02, 2018 2.786 2.837 2.654 2.725 771,187 -0.06(-2.21%)
Mar 29, 2018 2.786 2.786 2.786 0 +0.13(+4.97%)
Mar 28, 2018 2.813 2.839 2.571 2.654 1,237,267 -0.16(-5.63%)
Mar 27, 2018 2.962 3.006 2.804 2.813 466,400 -0.15(-5.04%)
Mar 26, 2018 2.945 2.997 2.857 2.962 751,274 +0.11(+4.01%)
Mar 23, 2018 3.006 3.085 2.843 2.848 633,870 -0.16(-5.26%)
Mar 22, 2018 3.059 3.120 2.988 3.006 331,983 -0.08(-2.56%)
Mar 21, 2018 2.997 3.138 2.931 3.085 922,138 +0.07(+2.33%)
Mar 20, 2018 3.059 3.094 2.945 3.015 610,324 -0.04(-1.44%)
Mar 19, 2018 3.112 3.173 2.945 3.059 756,584 -0.05(-1.69%)
Mar 16, 2018 3.235 3.235 3.103 3.112 1,219,834 -0.14(-4.32%)
Mar 15, 2018 3.243 3.309 3.226 3.252 320,108 +0.02(+0.54%)
Mar 14, 2018 3.349 3.358 3.076 3.235 1,812,732 -0.10(-2.90%)
Mar 13, 2018 3.402 3.472 3.309 3.331 801,630 -0.05(-1.56%)
Mar 12, 2018 3.481 3.511 3.358 3.384 1,801,235 +0.10(+2.94%)
Mar 09, 2018 3.296 3.358 3.261 3.287 484,248 +0.03(+0.81%)
Mar 08, 2018 3.261 3.296 3.203 3.261 532,571 +0.03(+0.82%)
Mar 07, 2018 3.164 3.235 724,606 -0.18(-5.40%)
Mar 06, 2018 3.366 3.463 3.314 3.419 581,524 +0.02(+0.52%)
Mar 05, 2018 3.305 3.428 3.287 3.402 421,664 +0.08(+2.38%)
Mar 02, 2018 3.279 3.410 3.217 3.322 529,991 -0.02(-0.53%)
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.