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

Safe Bulkers Inc (NY: SB )

5.565 -0.015 (-0.27%)
Streaming Delayed Price Updated: 2:17 PM 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 (%)
Mar 31, 2017 1.978 2.057 1.882 1.934 1,409,273 -0.11(-5.17%)
Mar 30, 2017 2.172 2.242 2.013 2.040 2,418,879 -0.06(-2.93%)
Mar 29, 2017 1.952 2.202 1.899 2.101 3,746,858 +0.24(+12.74%)
Mar 28, 2017 1.820 1.978 1.811 1.864 3,862,539 +0.20(+12.17%)
Mar 27, 2017 1.662 1.679 1.583 1.662 507,949 +0.05(+3.28%)
Mar 24, 2017 1.583 1.679 1.556 1.609 1,231,631 +0.05(+3.39%)
Mar 23, 2017 1.424 1.565 1.407 1.556 347,172 +0.12(+8.59%)
Mar 22, 2017 1.424 1.504 1.407 1.433 325,846 +0.01(+0.62%)
Mar 21, 2017 1.644 1.653 1.416 1.424 884,989 -0.21(-12.90%)
Mar 20, 2017 1.662 1.671 1.592 1.635 333,122 -0.04(-2.11%)
Mar 17, 2017 1.539 1.671 1.521 1.671 1,012,376 +0.15(+9.83%)
Mar 16, 2017 1.512 1.565 1.504 1.521 670,823 +0.01(+0.58%)
Mar 15, 2017 1.486 1.547 1.486 1.512 815,233 +0.05(+3.61%)
Mar 14, 2017 1.504 1.521 1.424 1.460 382,536 -0.04(-2.35%)
Mar 13, 2017 1.460 1.547 1.416 1.495 787,297 +0.09(+6.25%)
Mar 10, 2017 1.416 1.416 1.336 1.407 604,166 +0.01(+0.63%)
Mar 09, 2017 1.460 1.460 1.336 1.398 310,016 -0.03(-1.85%)
Mar 08, 2017 1.407 1.451 1.380 1.424 384,875 +0.05(+3.85%)
Mar 07, 2017 1.495 1.495 1.301 1.372 578,275 -0.07(-4.88%)
Mar 06, 2017 1.328 1.482 1.328 1.442 1,432,556 +0.09(+6.49%)
Mar 03, 2017 1.354 1.367 1.328 1.354 349,392 +0.03(+1.99%)
Mar 02, 2017 1.310 1.354 1.275 1.328 1,009,878 +0.01(+0.67%)
Mar 01, 2017 1.275 1.319 1.262 1.319 784,997 +0.08(+6.38%)
Feb 28, 2017 1.231 1.257 1.196 1.240 674,400 +0.03(+2.17%)
Feb 27, 2017 1.187 1.257 1.178 1.213 447,062 +0.04(+2.99%)
Feb 24, 2017 1.249 1.275 1.178 1.178 842,441 -0.03(-2.19%)
Feb 23, 2017 1.231 1.249 1.178 1.205 567,503 +0.02(+1.48%)
Feb 22, 2017 1.213 1.275 1.178 1.187 646,588 +0.00(+0.00%)
Feb 21, 2017 1.169 1.240 1.161 1.187 724,546 +0.04(+3.85%)
Feb 17, 2017 1.143 1.143 1.143 0 +0.04(+4.00%)
Feb 16, 2017 1.178 1.205 1.081 1.099 932,568 -0.06(-5.30%)
Feb 15, 2017 1.213 1.221 1.134 1.161 754,961 -0.04(-3.65%)
Feb 14, 2017 1.213 1.284 1.178 1.205 401,269 +0.01(+0.74%)
Feb 13, 2017 1.284 1.319 1.178 1.196 493,956 -0.08(-6.21%)
Feb 10, 2017 1.284 1.319 1.257 1.275 396,997 +0.01(+0.69%)
Feb 09, 2017 1.328 1.345 1.266 1.266 189,419 -0.04(-3.36%)
Feb 08, 2017 1.249 1.398 1.249 1.310 325,239 +0.05(+4.20%)
Feb 07, 2017 1.301 1.363 1.257 1.257 323,027 -0.04(-2.72%)
Feb 06, 2017 1.319 1.354 1.285 1.292 349,367 -0.03(-2.00%)
Feb 03, 2017 1.292 1.319 1.266 1.319 207,599 +0.04(+2.74%)
Feb 02, 2017 1.310 1.310 1.249 1.284 112,786 -0.04(-2.67%)
Feb 01, 2017 1.319 1.345 1.292 1.319 247,283 +0.00(+0.00%)
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%)
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.