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

Safe Bulkers Inc (NY: SB )

5.575 -0.005 (-0.09%)
Streaming Delayed Price Updated: 11:43 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 (%)
Jul 31, 2017 2.136 2.338 2.092 2.268 830,863 +0.13(+6.17%)
Jul 28, 2017 2.074 2.215 2.073 2.136 222,039 +0.02(+0.83%)
Jul 27, 2017 2.241 2.259 1.986 2.118 837,554 -0.14(-6.23%)
Jul 26, 2017 2.320 2.320 2.197 2.259 311,878 -0.05(-2.28%)
Jul 25, 2017 2.189 2.347 2.189 2.312 453,523 +0.12(+5.62%)
Jul 24, 2017 2.189 2.215 2.149 2.189 418,684 -0.02(-0.80%)
Jul 21, 2017 2.197 2.268 2.145 2.206 461,748 +0.03(+1.21%)
Jul 20, 2017 2.382 2.382 2.153 2.180 826,848 -0.19(-8.15%)
Jul 19, 2017 2.338 2.400 2.285 2.373 405,429 +0.05(+2.27%)
Jul 18, 2017 2.400 2.408 2.277 2.320 819,409 -0.08(-3.30%)
Jul 17, 2017 2.347 2.417 2.347 2.400 535,385 +0.03(+1.11%)
Jul 14, 2017 2.391 2.408 2.303 2.373 752,622 +0.00(+0.00%)
Jul 13, 2017 2.268 2.417 2.241 2.373 1,112,124 +0.15(+6.72%)
Jul 12, 2017 2.180 2.241 2.136 2.224 1,115,404 +0.08(+3.69%)
Jul 11, 2017 2.083 2.197 2.066 2.145 625,647 +0.06(+2.95%)
Jul 10, 2017 2.039 2.153 2.029 2.083 344,687 +0.04(+1.72%)
Jul 07, 2017 2.030 2.057 1.978 2.048 345,079 +0.03(+1.30%)
Jul 06, 2017 2.110 2.110 2.013 2.022 455,828 -0.11(-5.35%)
Jul 05, 2017 2.153 2.171 2.048 2.136 665,714 -0.04(-1.62%)
Jul 03, 2017 2.039 2.180 2.022 2.171 641,313 +0.16(+7.86%)
Jun 30, 2017 2.083 2.092 1.978 2.013 590,812 -0.08(-3.78%)
Jun 29, 2017 2.110 2.110 2.022 2.092 449,314 -0.02(-0.83%)
Jun 28, 2017 2.039 2.118 1.978 2.110 664,912 +0.09(+4.35%)
Jun 27, 2017 1.978 2.180 1.970 2.022 897,987 +0.08(+4.07%)
Jun 26, 2017 2.118 2.153 1.925 1.943 746,406 -0.15(-7.14%)
Jun 23, 2017 1.925 2.110 1.907 2.092 5,157,092 +0.16(+8.18%)
Jun 22, 2017 1.951 1.960 1.872 1.934 722,234 +0.03(+1.38%)
Jun 21, 2017 1.925 2.022 1.899 1.907 516,880 -0.03(-1.36%)
Jun 20, 2017 1.951 1.995 1.951 1.934 439,222 -0.04(-1.79%)
Jun 19, 2017 2.048 2.180 1.934 1.969 794,239 -0.08(-3.86%)
Jun 16, 2017 2.030 2.092 2.004 2.048 365,972 +0.04(+2.19%)
Jun 15, 2017 2.013 2.048 1.960 2.004 555,015 -0.06(-2.98%)
Jun 14, 2017 2.022 2.118 1.969 2.066 619,870 -0.03(-1.26%)
Jun 13, 2017 1.978 2.145 1.916 2.092 517,405 +0.13(+6.73%)
Jun 12, 2017 1.995 2.048 1.916 1.960 918,293 -0.06(-3.04%)
Jun 09, 2017 1.828 2.048 1.828 2.022 1,153,216 +0.19(+10.58%)
Jun 08, 2017 1.758 1.837 1.732 1.828 254,359 +0.07(+4.00%)
Jun 07, 2017 1.714 1.802 1.688 1.758 483,878 +0.04(+2.56%)
Jun 06, 2017 1.609 1.758 1.600 1.714 715,249 +0.12(+7.73%)
Jun 05, 2017 1.600 1.670 1.547 1.591 506,339 -0.01(-0.55%)
Jun 02, 2017 1.837 1.858 1.582 1.600 996,369 -0.26(-14.15%)
Jun 01, 2017 1.793 1.890 1.784 1.863 248,831 +0.05(+2.91%)
May 31, 2017 1.828 1.846 1.793 1.811 180,188 -0.02(-0.96%)
May 30, 2017 1.872 1.916 1.811 1.828 319,179 -0.08(-4.15%)
May 26, 2017 1.828 1.925 1.819 1.907 341,609 +0.07(+3.83%)
May 25, 2017 1.890 1.934 1.811 1.837 741,159 -0.04(-1.88%)
May 24, 2017 1.934 1.995 1.872 1.872 580,090 -0.06(-3.18%)
May 23, 2017 1.872 1.960 1.828 1.934 426,735 +0.07(+3.77%)
May 22, 2017 1.881 1.916 1.802 1.863 300,157 -0.01(-0.47%)
May 19, 2017 1.907 1.907 1.803 1.872 574,901 +0.06(+3.40%)
May 18, 2017 1.802 1.899 1.802 1.811 461,703 -0.04(-1.90%)
May 17, 2017 1.881 1.899 1.819 1.846 289,727 -0.04(-1.87%)
May 16, 2017 1.881 1.934 1.863 1.881 288,878 +0.00(+0.00%)
May 15, 2017 1.934 1.934 1.881 1.881 421,076 -0.04(-1.83%)
May 12, 2017 1.960 1.969 1.890 1.916 295,375 -0.05(-2.68%)
May 11, 2017 1.978 1.995 1.934 1.969 320,564 -0.03(-1.32%)
May 10, 2017 1.925 2.039 1.925 1.995 694,232 +0.07(+3.65%)
May 09, 2017 1.881 1.960 1.863 1.925 600,689 +0.04(+2.34%)
May 08, 2017 1.916 1.916 1.819 1.881 326,073 +0.02(+0.94%)
May 05, 2017 1.811 1.890 1.802 1.863 483,300 +0.06(+3.41%)
May 04, 2017 1.907 1.931 1.776 1.802 1,343,170 -0.13(-6.82%)
May 03, 2017 1.969 1.969 1.890 1.934 680,360 -0.08(-3.93%)
May 02, 2017 1.969 2.039 1.899 2.013 487,930 +0.03(+1.33%)
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.