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: 11:56 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 (%)
Apr 30, 2018 2.638 2.664 2.559 2.567 471,266 -0.08(-2.99%)
Apr 27, 2018 2.673 2.690 2.603 2.647 396,585 -0.02(-0.66%)
Apr 26, 2018 2.743 2.774 2.655 2.664 430,037 -0.05(-1.94%)
Apr 25, 2018 2.726 2.770 2.690 2.717 336,004 +0.00(+0.00%)
Apr 24, 2018 2.796 2.840 2.664 2.717 763,841 -0.07(-2.52%)
Apr 23, 2018 2.770 2.893 2.770 2.787 639,453 +0.03(+0.96%)
Apr 20, 2018 2.787 2.805 2.743 2.761 309,229 -0.03(-0.95%)
Apr 19, 2018 2.761 2.814 2.717 2.787 455,767 +0.00(+0.00%)
Apr 18, 2018 2.761 2.840 2.717 2.787 542,486 +0.04(+1.28%)
Apr 17, 2018 2.778 2.814 2.721 2.752 379,963 -0.02(-0.64%)
Apr 16, 2018 2.814 2.831 2.752 2.770 217,271 -0.01(-0.32%)
Apr 13, 2018 2.726 2.809 2.686 2.778 311,493 +0.05(+1.94%)
Apr 12, 2018 2.717 2.756 2.708 2.726 261,184 +0.04(+1.31%)
Apr 11, 2018 2.699 2.778 2.665 2.690 375,056 -0.04(-1.61%)
Apr 10, 2018 2.638 2.752 2.638 2.734 395,832 +0.16(+6.14%)
Apr 09, 2018 2.559 2.655 2.550 2.576 435,555 +0.02(+0.69%)
Apr 06, 2018 2.734 2.739 2.528 2.559 726,886 -0.18(-6.73%)
Apr 05, 2018 2.629 2.792 2.629 2.743 521,276 +0.14(+5.41%)
Apr 04, 2018 2.585 2.647 2.497 2.603 761,505 -0.01(-0.34%)
Apr 03, 2018 2.717 2.787 2.607 2.611 780,346 -0.11(-4.19%)
Apr 02, 2018 2.787 2.837 2.655 2.726 770,948 -0.06(-2.21%)
Mar 29, 2018 2.787 2.787 2.787 0 +0.13(+4.97%)
Mar 28, 2018 2.814 2.840 2.572 2.655 1,236,884 -0.16(-5.62%)
Mar 27, 2018 2.963 3.007 2.805 2.814 466,256 -0.15(-5.04%)
Mar 26, 2018 2.945 2.998 2.858 2.963 751,041 +0.11(+4.01%)
Mar 23, 2018 3.007 3.086 2.844 2.849 633,674 -0.16(-5.26%)
Mar 22, 2018 3.060 3.121 2.989 3.007 331,880 -0.08(-2.56%)
Mar 21, 2018 2.998 3.139 2.932 3.086 921,853 +0.07(+2.33%)
Mar 20, 2018 3.060 3.095 2.945 3.016 610,135 -0.04(-1.44%)
Mar 19, 2018 3.112 3.174 2.945 3.060 756,349 -0.05(-1.69%)
Mar 16, 2018 3.236 3.236 3.104 3.112 1,219,457 -0.14(-4.32%)
Mar 15, 2018 3.244 3.310 3.227 3.253 320,009 +0.02(+0.54%)
Mar 14, 2018 3.350 3.359 3.077 3.236 1,812,171 -0.10(-2.90%)
Mar 13, 2018 3.403 3.473 3.310 3.332 801,382 -0.05(-1.56%)
Mar 12, 2018 3.482 3.513 3.359 3.385 1,800,677 +0.10(+2.94%)
Mar 09, 2018 3.297 3.359 3.262 3.288 484,099 +0.03(+0.81%)
Mar 08, 2018 3.262 3.297 3.204 3.262 532,406 +0.03(+0.82%)
Mar 07, 2018 3.165 3.236 724,382 -0.18(-5.40%)
Mar 06, 2018 3.367 3.464 3.315 3.420 581,344 +0.02(+0.52%)
Mar 05, 2018 3.306 3.429 3.288 3.403 421,533 +0.08(+2.38%)
Mar 02, 2018 3.280 3.411 3.218 3.324 529,827 -0.02(-0.53%)
Mar 01, 2018 3.218 3.411 3.218 3.341 733,409 +0.12(+3.83%)
Feb 28, 2018 3.359 3.394 3.209 3.218 1,019,391 -0.13(-3.94%)
Feb 27, 2018 3.429 3.447 3.306 3.350 575,836 -0.08(-2.31%)
Feb 26, 2018 3.359 3.455 3.359 3.429 642,571 +0.08(+2.36%)
Feb 23, 2018 3.315 3.372 3.304 3.350 543,953 +0.05(+1.60%)
Feb 22, 2018 3.297 349,527 +0.06(+1.90%)
Feb 21, 2018 3.174 3.324 3.174 3.236 437,648 +0.05(+1.66%)
Feb 20, 2018 3.086 3.324 3.086 3.183 819,461 +0.04(+1.40%)
Feb 16, 2018 3.139 3.139 3.139 0 -0.07(-2.19%)
Feb 15, 2018 3.112 3.253 3.033 3.209 1,137,551 +0.18(+5.80%)
Feb 14, 2018 2.893 3.042 2.893 3.033 360,222 +0.16(+5.50%)
Feb 13, 2018 2.901 2.937 2.849 2.875 202,599 -0.07(-2.39%)
Feb 12, 2018 2.805 2.972 2.743 2.945 481,788 +0.11(+4.04%)
Feb 09, 2018 2.770 2.884 2.708 2.831 529,389 +0.09(+3.20%)
Feb 08, 2018 2.919 2.945 2.743 2.743 410,323 -0.17(-5.74%)
Feb 07, 2018 2.858 2.981 2.822 2.910 394,364 +0.04(+1.22%)
Feb 06, 2018 2.638 2.928 2.638 2.875 908,786 +0.17(+6.17%)
Feb 05, 2018 2.690 2.800 2.690 2.708 624,270 -0.08(-2.84%)
Feb 02, 2018 2.945 2.945 2.778 2.787 553,319 -0.19(-6.49%)
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.