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

Safe Bulkers Inc (NY: SB )

5.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 1.295 1.357 1.069 1.100 547,931 -0.17(-13.29%)
Apr 28, 2016 1.251 1.304 1.135 1.269 517,736 +0.05(+4.38%)
Apr 27, 2016 1.127 1.242 1.109 1.215 389,302 +0.12(+10.48%)
Apr 26, 2016 1.056 1.100 1.020 1.100 222,523 +0.06(+5.98%)
Apr 25, 2016 1.065 1.065 1.011 1.038 235,000 -0.02(-1.68%)
Apr 22, 2016 1.073 1.073 0.9758 1.056 227,897 +0.01(+0.85%)
Apr 21, 2016 1.153 1.171 1.002 1.047 423,035 -0.11(-9.23%)
Apr 20, 2016 1.091 1.206 1.056 1.153 547,000 +0.06(+5.69%)
Apr 19, 2016 1.038 1.109 1.020 1.091 382,230 +0.07(+6.96%)
Apr 18, 2016 0.9758 1.047 0.9403 1.020 439,582 +0.04(+3.60%)
Apr 15, 2016 1.002 1.056 0.9669 0.9847 502,500 +0.02(+1.83%)
Apr 14, 2016 0.9315 1.065 0.9314 0.9669 540,682 +0.08(+9.00%)
Apr 13, 2016 0.8782 0.9315 0.8556 0.8871 466,008 +0.04(+4.64%)
Apr 12, 2016 0.8871 0.8871 0.8073 0.8478 386,776 -0.04(-4.43%)
Apr 11, 2016 0.7984 0.9315 0.7971 0.8871 790,322 +0.10(+12.36%)
Apr 08, 2016 0.7008 0.7984 0.7008 0.7895 265,210 +0.07(+9.26%)
Apr 07, 2016 0.7186 0.7452 0.6653 0.7226 223,661 +0.02(+3.13%)
Apr 06, 2016 0.6369 0.7008 0.6219 0.7007 130,210 +0.07(+10.24%)
Apr 05, 2016 0.6742 0.6742 0.6264 0.6356 83,777 -0.03(-4.47%)
Apr 04, 2016 0.7008 0.7191 0.6359 0.6653 122,568 -0.05(-6.60%)
Apr 01, 2016 0.7274 0.7274 0.7008 0.7123 97,332 -0.00(-0.06%)
Mar 31, 2016 0.6704 0.7266 0.6704 0.7128 151,340 +0.04(+6.33%)
Mar 30, 2016 0.6653 0.6918 0.6520 0.6704 150,975 +0.00(+0.61%)
Mar 29, 2016 0.5944 0.6742 0.5944 0.6663 124,487 +0.07(+12.59%)
Mar 28, 2016 0.6494 0.6494 0.5872 0.5918 191,906 -0.04(-6.12%)
Mar 24, 2016 0.6210 0.6304 0.6304 0.6304 148,911 +0.00(+0.07%)
Mar 23, 2016 0.6831 0.7088 0.6257 0.6299 177,173 -0.06(-9.35%)
Mar 22, 2016 0.7008 0.7141 0.6831 0.6949 80,439 -0.02(-2.49%)
Mar 21, 2016 0.7274 0.7345 0.6760 0.7126 79,587 -0.01(-0.81%)
Mar 18, 2016 0.8161 0.8334 0.6855 0.7185 463,480 -0.06(-7.97%)
Mar 17, 2016 0.7807 0.7807 0.7296 0.7807 162,802 -0.01(-1.12%)
Mar 16, 2016 0.8250 0.8250 0.7712 0.7895 121,227 -0.01(-1.20%)
Mar 15, 2016 0.7097 0.8206 0.7030 0.7991 350,355 +0.09(+12.60%)
Mar 14, 2016 0.6919 0.7097 0.6706 0.7097 115,467 +0.01(+1.91%)
Mar 11, 2016 0.7079 0.7186 0.6604 0.6964 99,593 +0.01(+1.96%)
Mar 10, 2016 0.6742 0.7221 0.6387 0.6830 280,135 -0.04(-4.93%)
Mar 09, 2016 0.7186 0.7718 0.6636 0.7184 247,771 -0.01(-1.07%)
Mar 08, 2016 0.7984 0.8427 0.7092 0.7262 484,704 -0.04(-5.44%)
Mar 07, 2016 0.7390 0.8339 0.7027 0.7680 722,926 +0.07(+9.29%)
Mar 04, 2016 0.6263 0.7854 0.6210 0.7027 1,068,202 +0.09(+13.97%)
Mar 03, 2016 0.5677 0.6204 0.5438 0.6165 304,638 +0.06(+11.74%)
Mar 02, 2016 0.5518 0.5716 0.5497 0.5518 198,039 -0.01(-1.25%)
Mar 01, 2016 0.5677 0.5943 0.5500 0.5588 240,328 -0.01(-1.36%)
Feb 29, 2016 0.4879 0.6515 0.4879 0.5665 633,480 +0.08(+16.66%)
Feb 26, 2016 0.5145 0.5145 0.4637 0.4856 106,837 -0.03(-5.54%)
Feb 25, 2016 0.5021 0.5221 0.4788 0.5141 220,497 +0.03(+7.29%)
Feb 24, 2016 0.5142 0.5234 0.4698 0.4791 108,251 -0.04(-8.47%)
Feb 23, 2016 0.5766 0.5766 0.4968 0.5235 352,860 -0.05(-9.34%)
Feb 22, 2016 0.5669 0.6210 0.5669 0.5774 260,530 +0.01(+0.91%)
Feb 19, 2016 0.5509 0.5767 0.5204 0.5722 121,185 +0.01(+1.61%)
Feb 18, 2016 0.6165 0.6298 0.4993 0.5631 444,597 -0.05(-8.29%)
Feb 17, 2016 0.6121 0.6653 0.5680 0.6141 559,754 +0.03(+5.02%)
Feb 16, 2016 0.4879 0.5988 0.4761 0.5847 764,336 +0.12(+25.35%)
Feb 12, 2016 0.4169 0.4664 0.4664 0.4664 273,586 +0.05(+11.87%)
Feb 11, 2016 0.4968 0.4968 0.3727 0.4169 357,397 +0.05(+13.53%)
Feb 10, 2016 0.3293 0.3673 0.3238 0.3673 223,545 +0.04(+11.62%)
Feb 09, 2016 0.3513 0.3513 0.3238 0.3290 323,715 -0.02(-6.17%)
Feb 08, 2016 0.3726 0.3726 0.3202 0.3507 444,644 -0.00(-1.18%)
Feb 05, 2016 0.3726 0.3974 0.3548 0.3548 378,783 -0.02(-4.65%)
Feb 04, 2016 0.3637 0.4169 0.3548 0.3721 317,549 +0.01(+3.91%)
Feb 03, 2016 0.3726 0.3726 0.3460 0.3581 221,207 +0.01(+3.43%)
Feb 02, 2016 0.3602 0.3877 0.3433 0.3462 183,589 -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.