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

Safe Bulkers Inc (NY: SB )

5.620 +0.040 (+0.72%)
Streaming Delayed Price Updated: 10:03 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, 2018 3.112 3.112 2.936 3.015 339,109 -0.09(-2.83%)
Jan 30, 2018 3.129 3.155 3.085 3.103 284,212 -0.08(-2.49%)
Jan 29, 2018 3.208 3.226 3.147 3.182 185,708 -0.03(-0.82%)
Jan 26, 2018 3.226 3.322 3.191 3.208 275,673 +0.00(+0.00%)
Jan 25, 2018 3.331 3.331 3.138 3.208 380,760 -0.10(-2.93%)
Jan 24, 2018 3.340 3.358 3.261 3.305 440,374 -0.04(-1.05%)
Jan 23, 2018 3.358 3.375 3.287 3.340 932,937 +0.07(+2.15%)
Jan 22, 2018 3.191 3.296 3.173 3.270 419,122 +0.11(+3.62%)
Jan 19, 2018 3.199 3.208 3.024 3.155 641,259 -0.01(-0.28%)
Jan 18, 2018 3.112 3.219 3.050 3.164 412,064 +0.02(+0.56%)
Jan 17, 2018 3.068 3.164 2.971 3.147 397,590 +0.09(+2.87%)
Jan 16, 2018 3.164 3.336 3.027 3.059 686,243 -0.11(-3.33%)
Jan 12, 2018 3.164 3.164 3.164 0 +0.08(+2.56%)
Jan 11, 2018 3.164 3.217 3.068 3.085 625,653 -0.04(-1.40%)
Jan 10, 2018 3.138 3.178 3.112 3.129 320,870 +0.00(+0.00%)
Jan 09, 2018 3.129 3.168 3.068 3.129 456,880 +0.02(+0.56%)
Jan 08, 2018 3.208 3.235 3.103 3.112 370,419 -0.07(-2.21%)
Jan 05, 2018 3.147 3.182 3.041 3.182 778,846 +0.07(+2.26%)
Jan 04, 2018 3.059 3.138 3.006 3.112 906,636 +0.15(+5.04%)
Jan 03, 2018 2.857 2.997 2.830 2.962 679,677 +0.07(+2.43%)
Jan 02, 2018 2.865 2.874 2.813 2.892 264,769 +0.05(+1.86%)
Dec 29, 2017 2.839 2.839 2.839 0 +0.04(+1.57%)
Dec 28, 2017 2.830 2.839 2.778 2.795 322,660 -0.02(-0.63%)
Dec 27, 2017 2.769 2.901 2.725 2.813 267,703 +0.03(+0.95%)
Dec 26, 2017 2.830 2.857 2.760 2.786 259,376 -0.04(-1.25%)
Dec 22, 2017 2.857 2.874 2.808 2.821 201,195 -0.04(-1.23%)
Dec 21, 2017 2.813 2.905 2.804 2.857 293,214 +0.04(+1.56%)
Dec 20, 2017 2.883 2.945 2.804 2.813 383,614 -0.10(-3.32%)
Dec 19, 2017 2.901 2.993 2.874 2.909 463,999 +0.02(+0.61%)
Dec 18, 2017 2.813 2.997 2.813 2.892 634,694 +0.08(+2.81%)
Dec 15, 2017 2.769 2.892 2.769 2.813 701,316 +0.04(+1.59%)
Dec 14, 2017 2.760 2.892 2.725 2.769 348,020 -0.01(-0.32%)
Dec 13, 2017 2.901 2.909 2.742 2.778 796,697 -0.14(-4.82%)
Dec 12, 2017 2.953 3.076 2.901 2.918 472,099 -0.05(-1.78%)
Dec 11, 2017 2.769 2.988 2.751 2.971 615,826 +0.20(+7.30%)
Dec 08, 2017 2.716 2.800 2.707 2.769 290,364 +0.00(+0.00%)
Dec 07, 2017 2.663 2.791 2.603 258,399 +0.00(+0.00%)
Dec 06, 2017 2.725 2.742 2.637 2.663 388,396 -0.05(-1.94%)
Dec 05, 2017 2.857 2.918 2.690 2.716 642,523 -0.21(-7.21%)
Dec 04, 2017 2.839 2.988 2.795 2.927 451,196 +0.07(+2.46%)
Dec 01, 2017 2.821 2.874 2.751 2.857 511,638 +0.07(+2.52%)
Nov 30, 2017 2.734 2.786 2.707 2.786 313,106 +0.11(+3.93%)
Nov 29, 2017 2.725 2.778 2.663 2.681 247,060 -0.04(-1.61%)
Nov 28, 2017 2.725 2.773 2.654 2.725 300,300 +0.01(+0.32%)
Nov 27, 2017 2.813 2.839 2.707 2.716 368,137 -0.10(-3.44%)
Nov 24, 2017 2.830 2.830 2.779 2.813 239,733 +0.01(+0.31%)
Nov 22, 2017 2.795 2.839 2.769 2.804 288,152 +0.03(+0.95%)
Nov 21, 2017 2.901 2.962 2.756 2.778 609,557 -0.10(-3.36%)
Nov 20, 2017 2.804 2.953 2.769 2.874 386,311 +0.01(+0.31%)
Nov 17, 2017 2.637 2.892 2.628 2.865 725,596 +0.23(+8.67%)
Nov 16, 2017 2.698 2.698 2.593 2.637 602,486 -0.05(-1.96%)
Nov 15, 2017 2.681 2.813 2.619 2.690 581,843 -0.09(-3.16%)
Nov 14, 2017 3.032 3.032 2.698 2.778 861,374 -0.25(-8.41%)
Nov 13, 2017 2.997 3.068 2.883 3.032 475,121 +0.01(+0.29%)
Nov 10, 2017 3.041 3.085 2.971 3.024 523,967 -0.04(-1.15%)
Nov 09, 2017 3.024 3.059 2.945 3.059 1,286,723 -0.03(-0.85%)
Nov 08, 2017 3.155 3.155 3.006 3.085 441,303 -0.06(-1.96%)
Nov 07, 2017 3.173 3.279 3.094 3.147 817,174 -0.01(-0.28%)
Nov 06, 2017 3.050 3.331 3.050 3.155 2,229,327 +0.11(+3.76%)
Nov 03, 2017 3.006 3.094 2.962 3.041 639,026 +0.04(+1.17%)
Nov 02, 2017 2.997 3.050 2.953 3.006 452,353 +0.02(+0.59%)
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.