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

Safe Bulkers Inc (NY: SB )

5.565 -0.015 (-0.27%)
Streaming Delayed Price Updated: 1:45 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 (%)
Feb 28, 2018 3.359 3.394 3.209 3.218 1,019,391 -0.13(-3.94%)
Feb 27, 2018 3.429 3.447 3.306 3.350 575,836 -0.08(-2.31%)
Feb 26, 2018 3.359 3.455 3.359 3.429 642,571 +0.08(+2.36%)
Feb 23, 2018 3.315 3.372 3.304 3.350 543,953 +0.05(+1.60%)
Feb 22, 2018 3.297 349,527 +0.06(+1.90%)
Feb 21, 2018 3.174 3.324 3.174 3.236 437,648 +0.05(+1.66%)
Feb 20, 2018 3.086 3.324 3.086 3.183 819,461 +0.04(+1.40%)
Feb 16, 2018 3.139 3.139 3.139 0 -0.07(-2.19%)
Feb 15, 2018 3.112 3.253 3.033 3.209 1,137,551 +0.18(+5.80%)
Feb 14, 2018 2.893 3.042 2.893 3.033 360,222 +0.16(+5.50%)
Feb 13, 2018 2.901 2.937 2.849 2.875 202,599 -0.07(-2.39%)
Feb 12, 2018 2.805 2.972 2.743 2.945 481,788 +0.11(+4.04%)
Feb 09, 2018 2.770 2.884 2.708 2.831 529,389 +0.09(+3.20%)
Feb 08, 2018 2.919 2.945 2.743 2.743 410,323 -0.17(-5.74%)
Feb 07, 2018 2.858 2.981 2.822 2.910 394,364 +0.04(+1.22%)
Feb 06, 2018 2.638 2.928 2.638 2.875 908,786 +0.17(+6.17%)
Feb 05, 2018 2.690 2.800 2.690 2.708 624,270 -0.08(-2.84%)
Feb 02, 2018 2.945 2.945 2.778 2.787 553,319 -0.19(-6.49%)
Feb 01, 2018 3.016 3.069 2.945 2.981 232,708 -0.04(-1.17%)
Jan 31, 2018 3.112 3.112 2.937 3.016 339,004 -0.09(-2.83%)
Jan 30, 2018 3.130 3.156 3.086 3.104 284,124 -0.08(-2.49%)
Jan 29, 2018 3.209 3.227 3.148 3.183 185,650 -0.03(-0.82%)
Jan 26, 2018 3.227 3.324 3.192 3.209 275,587 +0.00(+0.00%)
Jan 25, 2018 3.332 3.332 3.139 3.209 380,642 -0.10(-2.93%)
Jan 24, 2018 3.341 3.359 3.262 3.306 440,238 -0.04(-1.05%)
Jan 23, 2018 3.359 3.376 3.288 3.341 932,649 +0.07(+2.15%)
Jan 22, 2018 3.192 3.297 3.174 3.271 418,992 +0.11(+3.62%)
Jan 19, 2018 3.200 3.209 3.025 3.156 641,061 -0.01(-0.28%)
Jan 18, 2018 3.112 3.220 3.051 3.165 411,936 +0.02(+0.56%)
Jan 17, 2018 3.069 3.165 2.972 3.148 397,467 +0.09(+2.87%)
Jan 16, 2018 3.165 3.337 3.027 3.060 686,031 -0.11(-3.33%)
Jan 12, 2018 3.165 3.165 3.165 0 +0.08(+2.56%)
Jan 11, 2018 3.165 3.218 3.069 3.086 625,460 -0.04(-1.40%)
Jan 10, 2018 3.139 3.179 3.112 3.130 320,771 +0.00(+0.00%)
Jan 09, 2018 3.130 3.169 3.069 3.130 456,739 +0.02(+0.56%)
Jan 08, 2018 3.209 3.236 3.104 3.112 370,305 -0.07(-2.21%)
Jan 05, 2018 3.148 3.183 3.042 3.183 778,605 +0.07(+2.26%)
Jan 04, 2018 3.060 3.139 3.007 3.112 906,356 +0.15(+5.04%)
Jan 03, 2018 2.858 2.998 2.831 2.963 679,467 +0.07(+2.43%)
Jan 02, 2018 2.866 2.875 2.814 2.893 264,687 +0.05(+1.86%)
Dec 29, 2017 2.840 2.840 2.840 0 +0.04(+1.57%)
Dec 28, 2017 2.831 2.840 2.778 2.796 322,560 -0.02(-0.63%)
Dec 27, 2017 2.770 2.901 2.726 2.814 267,620 +0.03(+0.95%)
Dec 26, 2017 2.831 2.858 2.761 2.787 259,296 -0.04(-1.25%)
Dec 22, 2017 2.858 2.875 2.809 2.822 201,133 -0.04(-1.23%)
Dec 21, 2017 2.814 2.906 2.805 2.858 293,123 +0.04(+1.56%)
Dec 20, 2017 2.884 2.945 2.805 2.814 383,496 -0.10(-3.32%)
Dec 19, 2017 2.901 2.994 2.875 2.910 463,855 +0.02(+0.61%)
Dec 18, 2017 2.814 2.998 2.814 2.893 634,497 +0.08(+2.81%)
Dec 15, 2017 2.770 2.893 2.770 2.814 701,099 +0.04(+1.59%)
Dec 14, 2017 2.761 2.893 2.726 2.770 347,912 -0.01(-0.32%)
Dec 13, 2017 2.901 2.910 2.743 2.778 796,450 -0.14(-4.82%)
Dec 12, 2017 2.954 3.077 2.901 2.919 471,953 -0.05(-1.78%)
Dec 11, 2017 2.770 2.989 2.752 2.972 615,635 +0.20(+7.30%)
Dec 08, 2017 2.717 2.800 2.708 2.770 290,274 +0.00(+0.00%)
Dec 07, 2017 2.664 2.792 2.603 258,319 +0.00(+0.00%)
Dec 06, 2017 2.726 2.743 2.638 2.664 388,276 -0.05(-1.94%)
Dec 05, 2017 2.858 2.919 2.690 2.717 642,324 -0.21(-7.21%)
Dec 04, 2017 2.840 2.989 2.796 2.928 451,056 +0.07(+2.46%)
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.