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 UNCHANGED
Streaming Delayed Price Updated: 11:51 AM 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 (%)
Jan 31, 2017 1.249 1.332 1.231 1.319 282,215 +0.01(+0.67%)
Jan 30, 2017 1.275 1.328 1.227 1.310 835,027 +0.05(+4.20%)
Jan 27, 2017 1.345 1.345 1.231 1.257 370,411 -0.01(-0.69%)
Jan 26, 2017 1.354 1.354 1.231 1.266 444,254 -0.06(-4.64%)
Jan 25, 2017 1.363 1.416 1.319 1.328 305,134 -0.05(-3.82%)
Jan 24, 2017 1.389 1.424 1.099 1.380 1,255,198 -0.01(-0.63%)
Jan 23, 2017 1.416 1.530 1.354 1.389 1,320,409 -0.03(-1.86%)
Jan 20, 2017 1.354 1.468 1.319 1.416 2,599,648 +0.06(+4.54%)
Jan 19, 2017 1.222 1.363 1.213 1.354 1,436,640 +0.11(+9.22%)
Jan 18, 2017 1.152 1.249 1.152 1.240 785,037 +0.07(+6.01%)
Jan 17, 2017 1.196 1.205 1.161 1.169 383,496 -0.04(-2.92%)
Jan 13, 2017 1.205 1.205 1.205 0 +0.06(+5.38%)
Jan 12, 2017 1.143 1.143 1.134 1.143 126,449 +0.00(+0.00%)
Jan 11, 2017 1.143 1.143 1.125 1.143 265,557 +0.00(+0.00%)
Jan 10, 2017 1.117 1.143 1.110 1.143 119,877 +0.02(+1.56%)
Jan 09, 2017 1.152 1.161 1.117 1.125 143,857 -0.02(-1.54%)
Jan 06, 2017 1.152 1.161 1.125 1.143 196,297 +0.01(+0.77%)
Jan 05, 2017 1.125 1.161 1.099 1.134 805,197 +0.02(+1.58%)
Jan 04, 2017 1.064 1.117 1.064 1.117 584,200 +0.07(+6.72%)
Jan 03, 2017 1.055 1.108 1.029 1.046 436,478 +0.04(+3.48%)
Dec 30, 2016 1.011 1.011 1.011 0 +0.00(+0.00%)
Dec 29, 2016 1.029 1.046 1.011 1.011 261,859 -0.03(-2.54%)
Dec 28, 2016 1.073 1.081 1.038 1.038 179,031 -0.04(-3.28%)
Dec 27, 2016 1.055 1.090 1.046 1.073 327,326 +0.01(+0.83%)
Dec 23, 2016 1.064 1.064 1.064 0 +0.04(+4.31%)
Dec 22, 2016 1.011 1.029 1.002 1.020 249,839 +0.01(+0.87%)
Dec 21, 2016 1.029 1.038 1.011 1.011 228,885 -0.02(-1.71%)
Dec 20, 2016 1.029 1.055 1.029 1.029 370,785 +0.00(+0.00%)
Dec 19, 2016 1.020 1.064 1.015 1.029 611,632 +0.00(+0.00%)
Dec 16, 2016 1.143 1.161 1.029 1.029 544,103 -0.08(-7.14%)
Dec 15, 2016 0.9935 1.161 0.9672 1.108 1,355,875 +0.09(+8.62%)
Dec 14, 2016 1.064 1.069 0.9847 1.020 400,558 -0.04(-4.13%)
Dec 13, 2016 1.020 1.073 1.020 1.064 378,507 +0.02(+1.68%)
Dec 12, 2016 1.081 1.081 1.046 1.046 533,124 -0.05(-4.80%)
Dec 09, 2016 1.125 1.151 1.090 1.099 744,424 -0.02(-1.57%)
Dec 08, 2016 1.099 1.147 1.064 1.117 876,328 +0.02(+1.60%)
Dec 07, 2016 1.108 1.134 1.086 1.099 794,719 +0.00(+0.00%)
Dec 06, 2016 0.9672 1.134 0.9584 1.099 3,828,928 -0.09(-7.41%)
Dec 05, 2016 1.205 1.275 1.161 1.187 490,339 +0.00(+0.00%)
Dec 02, 2016 1.257 1.284 1.187 1.187 515,326 -0.08(-6.25%)
Dec 01, 2016 1.301 1.336 1.222 1.266 479,496 -0.02(-1.37%)
Nov 30, 2016 1.336 1.345 1.249 1.284 363,976 -0.05(-3.95%)
Nov 29, 2016 1.363 1.381 1.336 1.336 193,639 -0.05(-3.80%)
Nov 28, 2016 1.363 1.468 1.319 1.389 258,921 +0.04(+2.60%)
Nov 25, 2016 1.328 1.372 1.328 1.354 95,660 +0.00(+0.00%)
Nov 23, 2016 1.354 1.354 1.354 0 -0.04(-3.14%)
Nov 22, 2016 1.433 1.486 1.328 1.398 367,055 -0.06(-4.22%)
Nov 21, 2016 1.591 1.618 1.451 1.460 361,840 -0.13(-8.29%)
Nov 18, 2016 1.574 1.618 1.451 1.591 449,361 +0.03(+1.69%)
Nov 17, 2016 2.075 2.093 1.495 1.565 1,698,952 -0.11(-6.32%)
Nov 16, 2016 1.688 2.093 1.486 1.671 3,102,502 +0.22(+15.15%)
Nov 15, 2016 1.442 1.547 1.407 1.451 1,046,980 +0.07(+5.08%)
Nov 14, 2016 1.310 1.407 1.301 1.381 458,540 +0.07(+5.38%)
Nov 11, 2016 1.257 1.345 1.257 1.310 222,805 +0.05(+4.20%)
Nov 10, 2016 1.196 1.266 1.196 1.257 315,614 +0.06(+5.15%)
Nov 09, 2016 1.073 1.213 1.055 1.196 173,793 +0.07(+6.25%)
Nov 08, 2016 1.081 1.152 1.051 1.125 150,805 +0.04(+3.23%)
Nov 07, 2016 1.081 1.151 1.081 1.090 168,219 -0.01(-0.80%)
Nov 04, 2016 1.064 1.117 1.064 1.099 138,623 -0.01(-0.79%)
Nov 03, 2016 1.099 1.123 1.099 1.108 94,738 +0.01(+0.80%)
Nov 02, 2016 1.117 1.161 1.099 1.099 117,149 -0.05(-4.58%)
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.