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 (%)
Nov 30, 2015 1.292 1.293 1.178 1.196 408,858 -0.06(-4.90%)
Nov 27, 2015 1.134 1.275 1.125 1.257 201,035 +0.14(+12.60%)
Nov 25, 2015 1.372 1.117 1.117 1.117 1,287,024 +0.02(+1.60%)
Nov 24, 2015 1.108 1.161 1.081 1.099 611,190 +0.02(+1.63%)
Nov 23, 2015 1.064 1.196 1.055 1.081 592,198 +0.00(+0.00%)
Nov 20, 2015 1.275 1.336 1.038 1.081 607,767 -0.17(-13.38%)
Nov 19, 2015 1.266 1.354 1.189 1.249 809,054 -0.06(-4.70%)
Nov 18, 2015 1.547 1.556 1.301 1.310 634,502 -0.23(-14.86%)
Nov 17, 2015 1.785 1.785 1.539 1.539 745,699 -0.23(-12.94%)
Nov 16, 2015 1.758 1.785 1.741 1.767 631,550 -0.04(-2.43%)
Nov 13, 2015 1.723 1.838 1.723 1.811 482,413 +0.04(+2.49%)
Nov 12, 2015 1.785 1.789 1.741 1.767 364,130 +0.01(+0.50%)
Nov 11, 2015 1.908 1.943 1.745 1.758 1,121,466 -0.21(-10.71%)
Nov 10, 2015 2.286 2.444 1.902 1.969 1,678,266 -0.68(-25.58%)
Nov 09, 2015 2.708 2.752 2.647 2.647 270,916 -0.09(-3.22%)
Nov 06, 2015 2.699 2.743 2.699 2.734 137,987 +0.03(+0.97%)
Nov 05, 2015 2.743 2.743 2.699 2.708 234,458 -0.04(-1.60%)
Nov 04, 2015 2.690 2.752 2.673 2.752 138,272 +0.04(+1.29%)
Nov 03, 2015 2.726 2.761 2.673 2.717 235,929 -0.02(-0.64%)
Nov 02, 2015 2.726 2.778 2.647 2.734 212,981 +0.03(+0.97%)
Oct 30, 2015 2.734 2.743 2.690 2.708 120,710 -0.02(-0.65%)
Oct 29, 2015 2.770 2.831 2.717 2.726 136,346 -0.04(-1.59%)
Oct 28, 2015 2.708 2.770 2.664 2.770 211,312 +0.06(+2.27%)
Oct 27, 2015 2.734 2.734 2.647 2.708 258,242 -0.04(-1.60%)
Oct 26, 2015 2.866 2.866 2.690 2.752 223,077 -0.13(-4.57%)
Oct 23, 2015 2.655 2.884 2.647 2.884 232,788 +0.16(+5.81%)
Oct 22, 2015 2.708 2.730 2.677 2.726 155,791 +0.04(+1.31%)
Oct 21, 2015 2.858 2.858 2.682 2.690 182,698 -0.15(-5.26%)
Oct 20, 2015 2.831 2.840 2.778 2.840 88,753 +0.03(+0.94%)
Oct 19, 2015 2.901 2.910 2.796 2.814 135,181 -0.09(-3.03%)
Oct 16, 2015 2.893 2.919 2.818 2.901 216,715 +0.02(+0.61%)
Oct 15, 2015 2.814 2.884 2.770 2.884 210,405 +0.08(+2.82%)
Oct 14, 2015 2.858 2.901 2.787 2.805 258,731 -0.18(-5.90%)
Oct 13, 2015 3.077 3.183 2.972 2.981 267,062 -0.12(-3.97%)
Oct 12, 2015 3.183 3.227 3.077 3.104 209,560 -0.11(-3.55%)
Oct 09, 2015 3.253 3.297 3.165 3.218 209,308 -0.01(-0.27%)
Oct 08, 2015 3.121 3.236 3.025 3.227 265,011 +0.09(+2.80%)
Oct 07, 2015 3.016 3.236 3.016 3.139 257,740 +0.13(+4.39%)
Oct 06, 2015 2.866 3.042 2.831 3.007 299,008 +0.15(+5.23%)
Oct 05, 2015 2.638 2.858 2.550 2.858 501,875 +0.35(+14.03%)
Oct 02, 2015 2.392 2.506 2.348 2.506 274,367 +0.09(+3.64%)
Oct 01, 2015 2.444 2.488 2.392 2.418 225,103 -0.01(-0.36%)
Sep 30, 2015 2.488 2.488 2.400 2.427 359,237 -0.05(-2.13%)
Sep 29, 2015 2.497 2.523 2.462 2.479 196,386 -0.01(-0.35%)
Sep 28, 2015 2.541 2.589 2.435 2.488 234,414 -0.08(-3.08%)
Sep 25, 2015 2.594 2.594 2.515 2.567 204,498 +0.01(+0.34%)
Sep 24, 2015 2.638 2.647 2.374 2.559 268,384 -0.10(-3.64%)
Sep 23, 2015 2.734 2.761 2.647 2.655 278,222 -0.08(-2.89%)
Sep 22, 2015 2.805 2.840 2.708 2.734 92,956 -0.13(-4.60%)
Sep 21, 2015 2.901 2.981 2.853 2.866 97,794 +0.01(+0.31%)
Sep 18, 2015 2.981 2.998 2.858 2.858 186,272 -0.11(-3.56%)
Sep 17, 2015 2.770 2.998 2.770 2.963 307,140 +0.19(+6.98%)
Sep 16, 2015 2.664 2.778 2.664 2.770 271,885 +0.06(+2.27%)
Sep 15, 2015 2.664 2.752 2.629 2.708 189,098 +0.03(+0.98%)
Sep 14, 2015 2.752 2.761 2.638 2.682 536,265 -0.08(-2.87%)
Sep 11, 2015 2.734 2.761 2.734 2.761 156,706 +0.00(+0.00%)
Sep 10, 2015 2.778 2.814 2.734 2.761 174,386 +0.01(+0.32%)
Sep 09, 2015 2.849 2.849 2.734 2.752 157,611 -0.05(-1.88%)
Sep 08, 2015 2.814 2.840 2.770 2.805 120,043 +0.04(+1.59%)
Sep 04, 2015 2.734 2.761 2.761 2.761 437,083 -0.04(-1.57%)
Sep 03, 2015 2.866 2.963 2.796 2.805 184,685 -0.08(-2.74%)
Sep 02, 2015 2.831 2.910 2.787 2.884 129,047 +0.11(+3.80%)
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.