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

Safe Bulkers Inc (NY: SB )

5.600 +0.020 (+0.36%)
Streaming Delayed Price Updated: 10:57 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 (%)
Dec 31, 2015 0.7120 0.7120 0.7120 0.7120 322,197 -0.01(-1.83%)
Dec 30, 2015 0.7735 0.7735 0.7208 0.7252 364,528 -0.05(-5.90%)
Dec 29, 2015 0.8174 0.8260 0.7559 0.7707 324,563 -0.04(-4.39%)
Dec 28, 2015 0.7647 0.8438 0.7647 0.8061 359,281 +0.04(+5.06%)
Dec 24, 2015 0.7383 0.7672 0.7672 0.7672 256,893 -0.00(-0.23%)
Dec 23, 2015 0.7120 0.7814 0.7120 0.7690 499,200 +0.05(+7.59%)
Dec 22, 2015 0.7208 0.7732 0.7032 0.7148 395,777 -0.06(-7.81%)
Dec 21, 2015 0.7208 0.7762 0.7202 0.7753 322,134 +0.05(+6.90%)
Dec 18, 2015 0.8548 0.8548 0.7208 0.7253 500,854 -0.07(-8.30%)
Dec 17, 2015 0.7999 0.8526 0.7910 0.7910 301,709 -0.04(-5.31%)
Dec 16, 2015 0.7911 0.8561 0.7912 0.8354 231,761 +0.04(+5.59%)
Dec 15, 2015 0.7999 0.8140 0.7911 0.7912 429,849 -0.03(-4.01%)
Dec 14, 2015 0.9317 0.9317 0.7920 0.8242 324,074 -0.10(-10.70%)
Dec 11, 2015 0.9669 0.9669 0.9229 0.9229 282,850 -0.07(-7.08%)
Dec 10, 2015 0.9141 1.020 0.9141 0.9932 307,319 +0.06(+6.60%)
Dec 09, 2015 0.9669 0.9844 0.9141 0.9317 338,457 +0.06(+6.52%)
Dec 08, 2015 0.8790 0.9493 0.8438 0.8747 601,596 -0.01(-1.48%)
Dec 07, 2015 0.9405 0.9581 0.8878 0.8878 356,562 -0.04(-4.72%)
Dec 04, 2015 1.055 1.055 0.9097 0.9317 714,660 -0.13(-12.40%)
Dec 03, 2015 1.125 1.125 1.064 1.064 214,108 -0.06(-5.47%)
Dec 02, 2015 1.072 1.178 1.072 1.125 299,666 -0.04(-3.03%)
Dec 01, 2015 1.195 1.239 1.156 1.160 197,151 -0.04(-2.94%)
Nov 30, 2015 1.292 1.292 1.178 1.195 408,985 -0.06(-4.90%)
Nov 27, 2015 1.134 1.274 1.125 1.257 201,097 +0.14(+12.60%)
Nov 25, 2015 1.371 1.116 1.116 1.116 1,287,423 +0.02(+1.60%)
Nov 24, 2015 1.107 1.160 1.081 1.099 611,379 +0.02(+1.63%)
Nov 23, 2015 1.064 1.195 1.055 1.081 592,381 +0.00(+0.00%)
Nov 20, 2015 1.274 1.336 1.037 1.081 607,955 -0.17(-13.38%)
Nov 19, 2015 1.266 1.354 1.189 1.248 809,305 -0.06(-4.70%)
Nov 18, 2015 1.547 1.556 1.301 1.310 634,698 -0.23(-14.86%)
Nov 17, 2015 1.784 1.784 1.538 1.538 745,930 -0.23(-12.94%)
Nov 16, 2015 1.758 1.784 1.740 1.767 631,746 -0.04(-2.43%)
Nov 13, 2015 1.723 1.837 1.723 1.811 482,562 +0.04(+2.49%)
Nov 12, 2015 1.784 1.789 1.740 1.767 364,243 +0.01(+0.50%)
Nov 11, 2015 1.907 1.943 1.745 1.758 1,121,813 -0.21(-10.71%)
Nov 10, 2015 2.285 2.444 1.902 1.969 1,678,785 -0.68(-25.58%)
Nov 09, 2015 2.707 2.751 2.646 2.646 271,000 -0.09(-3.22%)
Nov 06, 2015 2.698 2.742 2.698 2.734 138,030 +0.03(+0.97%)
Nov 05, 2015 2.742 2.742 2.698 2.707 234,531 -0.04(-1.60%)
Nov 04, 2015 2.690 2.751 2.672 2.751 138,314 +0.04(+1.29%)
Nov 03, 2015 2.725 2.760 2.672 2.716 236,002 -0.02(-0.64%)
Nov 02, 2015 2.725 2.778 2.646 2.734 213,047 +0.03(+0.97%)
Oct 30, 2015 2.734 2.742 2.690 2.707 120,747 -0.02(-0.65%)
Oct 29, 2015 2.769 2.830 2.716 2.725 136,388 -0.04(-1.59%)
Oct 28, 2015 2.707 2.769 2.663 2.769 211,378 +0.06(+2.27%)
Oct 27, 2015 2.734 2.734 2.646 2.707 258,321 -0.04(-1.60%)
Oct 26, 2015 2.865 2.865 2.690 2.751 223,146 -0.13(-4.57%)
Oct 23, 2015 2.654 2.883 2.646 2.883 232,860 +0.16(+5.81%)
Oct 22, 2015 2.707 2.729 2.676 2.725 155,840 +0.04(+1.31%)
Oct 21, 2015 2.857 2.857 2.681 2.690 182,754 -0.15(-5.26%)
Oct 20, 2015 2.830 2.839 2.778 2.839 88,780 +0.03(+0.94%)
Oct 19, 2015 2.901 2.909 2.795 2.813 135,223 -0.09(-3.03%)
Oct 16, 2015 2.892 2.918 2.817 2.901 216,782 +0.02(+0.61%)
Oct 15, 2015 2.813 2.883 2.769 2.883 210,470 +0.08(+2.82%)
Oct 14, 2015 2.857 2.901 2.786 2.804 258,811 -0.18(-5.90%)
Oct 13, 2015 3.076 3.182 2.971 2.980 267,144 -0.12(-3.97%)
Oct 12, 2015 3.182 3.226 3.076 3.103 209,624 -0.11(-3.55%)
Oct 09, 2015 3.252 3.296 3.164 3.217 209,373 -0.01(-0.27%)
Oct 08, 2015 3.120 3.235 3.024 3.226 265,093 +0.09(+2.80%)
Oct 07, 2015 3.015 3.235 3.015 3.138 257,820 +0.13(+4.39%)
Oct 06, 2015 2.865 3.041 2.830 3.006 299,100 +0.15(+5.23%)
Oct 05, 2015 2.637 2.857 2.549 2.857 502,031 +0.35(+14.04%)
Oct 02, 2015 2.391 2.505 2.347 2.505 274,452 +0.09(+3.64%)
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.