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: 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 (%)
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%)
Dec 01, 2017 2.822 2.875 2.752 2.858 511,479 +0.07(+2.52%)
Nov 30, 2017 2.734 2.787 2.708 2.787 313,009 +0.11(+3.93%)
Nov 29, 2017 2.726 2.778 2.664 2.682 246,984 -0.04(-1.61%)
Nov 28, 2017 2.726 2.774 2.655 2.726 300,207 +0.01(+0.32%)
Nov 27, 2017 2.814 2.840 2.708 2.717 368,023 -0.10(-3.44%)
Nov 24, 2017 2.831 2.831 2.780 2.814 239,658 +0.01(+0.31%)
Nov 22, 2017 2.796 2.840 2.770 2.805 288,063 +0.03(+0.95%)
Nov 21, 2017 2.901 2.963 2.756 2.778 609,369 -0.10(-3.36%)
Nov 20, 2017 2.805 2.954 2.770 2.875 386,191 +0.01(+0.31%)
Nov 17, 2017 2.638 2.893 2.629 2.866 725,371 +0.23(+8.67%)
Nov 16, 2017 2.699 2.699 2.594 2.638 602,300 -0.05(-1.96%)
Nov 15, 2017 2.682 2.814 2.620 2.690 581,663 -0.09(-3.16%)
Nov 14, 2017 3.033 3.033 2.699 2.778 861,107 -0.25(-8.41%)
Nov 13, 2017 2.998 3.069 2.884 3.033 474,974 +0.01(+0.29%)
Nov 10, 2017 3.042 3.086 2.972 3.025 523,805 -0.04(-1.15%)
Nov 09, 2017 3.025 3.060 2.945 3.060 1,286,325 -0.03(-0.85%)
Nov 08, 2017 3.156 3.156 3.007 3.086 441,166 -0.06(-1.96%)
Nov 07, 2017 3.174 3.280 3.095 3.148 816,921 -0.01(-0.28%)
Nov 06, 2017 3.051 3.332 3.051 3.156 2,228,637 +0.11(+3.76%)
Nov 03, 2017 3.007 3.095 2.963 3.042 638,828 +0.04(+1.17%)
Nov 02, 2017 2.998 3.051 2.954 3.007 452,213 +0.02(+0.59%)
Nov 01, 2017 3.148 3.165 2.919 2.989 764,726 -0.13(-4.23%)
Oct 31, 2017 3.007 3.139 2.939 3.121 661,908 +0.12(+4.11%)
Oct 30, 2017 3.033 3.086 2.937 2.998 729,418 -0.04(-1.16%)
Oct 27, 2017 2.893 3.033 2.875 3.033 614,656 +0.14(+4.86%)
Oct 26, 2017 2.858 2.919 2.831 2.893 326,614 +0.04(+1.54%)
Oct 25, 2017 2.805 2.893 2.761 2.849 520,990 -0.04(-1.22%)
Oct 24, 2017 2.910 2.972 2.875 2.884 505,220 -0.03(-0.91%)
Oct 23, 2017 2.858 2.939 2.858 2.910 430,755 +0.02(+0.61%)
Oct 20, 2017 2.858 2.954 2.822 2.893 607,399 +0.04(+1.54%)
Oct 19, 2017 2.708 2.862 2.673 2.849 513,210 +0.11(+3.85%)
Oct 18, 2017 2.752 2.778 2.655 2.743 270,143 -0.01(-0.32%)
Oct 17, 2017 2.910 2.919 2.726 2.752 500,159 -0.10(-3.40%)
Oct 16, 2017 2.796 2.884 2.761 2.849 566,373 +0.08(+2.86%)
Oct 13, 2017 2.655 2.787 2.620 2.770 537,429 +0.13(+5.00%)
Oct 12, 2017 2.585 2.655 2.532 2.638 585,131 +0.11(+4.53%)
Oct 11, 2017 2.603 2.673 2.510 2.523 343,190 -0.09(-3.37%)
Oct 10, 2017 2.576 2.699 2.550 2.611 421,099 +0.08(+3.12%)
Oct 09, 2017 2.629 2.647 2.479 2.532 475,567 -0.09(-3.36%)
Oct 06, 2017 2.726 2.761 2.607 2.620 419,034 -0.08(-2.93%)
Oct 05, 2017 2.664 2.726 2.620 2.699 445,297 +0.10(+3.72%)
Oct 04, 2017 2.655 2.726 2.554 2.603 573,985 -0.04(-1.33%)
Oct 03, 2017 2.515 2.638 2.497 2.638 470,751 +0.12(+4.89%)
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.