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 (%)
Apr 29, 2016 1.283 1.345 1.059 1.090 553,004 -0.17(-13.29%)
Apr 28, 2016 1.239 1.292 1.125 1.257 522,530 +0.05(+4.38%)
Apr 27, 2016 1.116 1.231 1.099 1.204 392,907 +0.11(+10.48%)
Apr 26, 2016 1.046 1.090 1.011 1.090 224,583 +0.06(+5.98%)
Apr 25, 2016 1.055 1.055 1.002 1.028 237,176 -0.02(-1.68%)
Apr 22, 2016 1.064 1.064 0.9669 1.046 230,007 +0.01(+0.85%)
Apr 21, 2016 1.143 1.160 0.9932 1.037 426,952 -0.11(-9.23%)
Apr 20, 2016 1.081 1.195 1.046 1.143 552,065 +0.06(+5.69%)
Apr 19, 2016 1.028 1.099 1.011 1.081 385,769 +0.07(+6.96%)
Apr 18, 2016 0.9669 1.037 0.9317 1.011 443,652 +0.04(+3.60%)
Apr 15, 2016 0.9932 1.046 0.9581 0.9757 507,153 +0.02(+1.83%)
Apr 14, 2016 0.9229 1.055 0.9228 0.9581 545,688 +0.08(+9.00%)
Apr 13, 2016 0.8702 0.9229 0.8478 0.8790 470,323 +0.04(+4.64%)
Apr 12, 2016 0.8790 0.8790 0.7999 0.8400 390,357 -0.04(-4.43%)
Apr 11, 2016 0.7911 0.9229 0.7897 0.8790 797,640 +0.10(+12.36%)
Apr 08, 2016 0.6944 0.7911 0.6944 0.7823 267,665 +0.07(+9.26%)
Apr 07, 2016 0.7120 0.7383 0.6592 0.7160 225,732 +0.02(+3.13%)
Apr 06, 2016 0.6310 0.6944 0.6162 0.6943 131,415 +0.06(+10.24%)
Apr 05, 2016 0.6680 0.6680 0.6206 0.6298 84,552 -0.03(-4.47%)
Apr 04, 2016 0.6944 0.7125 0.6300 0.6592 123,703 -0.05(-6.60%)
Apr 01, 2016 0.7208 0.7208 0.6944 0.7058 98,233 -0.00(-0.06%)
Mar 31, 2016 0.6642 0.7200 0.6642 0.7062 152,742 +0.04(+6.33%)
Mar 30, 2016 0.6592 0.6854 0.6460 0.6642 152,373 +0.00(+0.61%)
Mar 29, 2016 0.5889 0.6680 0.5889 0.6602 125,639 +0.07(+12.59%)
Mar 28, 2016 0.6434 0.6434 0.5818 0.5864 193,683 -0.04(-6.12%)
Mar 24, 2016 0.6153 0.6246 0.6246 0.6246 150,290 +0.00(+0.07%)
Mar 23, 2016 0.6768 0.7023 0.6199 0.6242 178,813 -0.06(-9.35%)
Mar 22, 2016 0.6944 0.7076 0.6768 0.6885 81,184 -0.02(-2.49%)
Mar 21, 2016 0.7208 0.7278 0.6698 0.7061 80,324 -0.01(-0.81%)
Mar 18, 2016 0.8086 0.8258 0.6792 0.7119 467,771 -0.06(-7.97%)
Mar 17, 2016 0.7735 0.7735 0.7229 0.7735 164,310 -0.01(-1.12%)
Mar 16, 2016 0.8174 0.8174 0.7642 0.7823 122,349 -0.01(-1.20%)
Mar 15, 2016 0.7032 0.8130 0.6966 0.7918 353,599 +0.09(+12.60%)
Mar 14, 2016 0.6856 0.7032 0.6645 0.7032 116,537 +0.01(+1.91%)
Mar 11, 2016 0.7014 0.7120 0.6544 0.6900 100,515 +0.01(+1.96%)
Mar 10, 2016 0.6680 0.7155 0.6329 0.6767 282,729 -0.04(-4.93%)
Mar 09, 2016 0.7120 0.7647 0.6576 0.7118 250,065 -0.01(-1.08%)
Mar 08, 2016 0.7911 0.8350 0.7027 0.7195 489,192 -0.04(-5.44%)
Mar 07, 2016 0.7323 0.8262 0.6962 0.7609 729,620 +0.06(+9.29%)
Mar 04, 2016 0.6205 0.7782 0.6153 0.6962 1,078,092 +0.09(+13.97%)
Mar 03, 2016 0.5625 0.6147 0.5388 0.6109 307,459 +0.06(+11.74%)
Mar 02, 2016 0.5467 0.5663 0.5447 0.5467 199,873 -0.01(-1.25%)
Mar 01, 2016 0.5625 0.5888 0.5450 0.5537 242,553 -0.01(-1.36%)
Feb 29, 2016 0.4834 0.6455 0.4834 0.5613 639,346 +0.08(+16.66%)
Feb 26, 2016 0.5098 0.5098 0.4594 0.4811 107,826 -0.03(-5.54%)
Feb 25, 2016 0.4975 0.5173 0.4744 0.5094 222,538 +0.03(+7.29%)
Feb 24, 2016 0.5094 0.5186 0.4655 0.4747 109,253 -0.04(-8.47%)
Feb 23, 2016 0.5713 0.5713 0.4922 0.5187 356,127 -0.05(-9.34%)
Feb 22, 2016 0.5617 0.6153 0.5617 0.5721 262,943 +0.01(+0.91%)
Feb 19, 2016 0.5458 0.5714 0.5156 0.5669 122,307 +0.01(+1.61%)
Feb 18, 2016 0.6109 0.6241 0.4947 0.5580 448,714 -0.05(-8.29%)
Feb 17, 2016 0.6065 0.6592 0.5628 0.6084 564,937 +0.03(+5.02%)
Feb 16, 2016 0.4834 0.5933 0.4717 0.5793 771,413 +0.12(+25.35%)
Feb 12, 2016 0.4131 0.4622 0.4622 0.4622 276,120 +0.05(+11.87%)
Feb 11, 2016 0.4922 0.4922 0.3693 0.4131 360,707 +0.05(+13.53%)
Feb 10, 2016 0.3263 0.3639 0.3208 0.3639 225,615 +0.04(+11.62%)
Feb 09, 2016 0.3481 0.3481 0.3208 0.3260 326,712 -0.02(-6.17%)
Feb 08, 2016 0.3692 0.3692 0.3172 0.3475 448,761 -0.00(-1.17%)
Feb 05, 2016 0.3692 0.3938 0.3516 0.3516 382,290 -0.02(-4.65%)
Feb 04, 2016 0.3604 0.4131 0.3515 0.3687 320,489 +0.01(+3.91%)
Feb 03, 2016 0.3692 0.3692 0.3428 0.3548 223,255 +0.01(+3.43%)
Feb 02, 2016 0.3569 0.3841 0.3402 0.3431 185,289 -0.02(-6.36%)
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.