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 28, 2017 1.978 1.978 1.881 1.890 607,871 -0.10(-4.91%)
Apr 27, 2017 1.925 1.996 1.907 1.987 357,201 +0.06(+3.23%)
Apr 26, 2017 1.916 1.996 1.881 1.925 480,789 +0.01(+0.46%)
Apr 25, 2017 2.005 2.005 1.916 1.916 353,090 -0.07(-3.57%)
Apr 24, 2017 1.943 2.031 1.801 1.987 816,451 +0.07(+3.70%)
Apr 21, 2017 1.881 1.996 1.863 1.916 622,620 +0.03(+1.41%)
Apr 20, 2017 1.969 1.978 1.872 1.890 716,778 -0.07(-3.62%)
Apr 19, 2017 1.978 2.040 1.934 1.960 435,475 -0.02(-0.90%)
Apr 18, 2017 2.005 2.005 1.881 1.978 849,830 -0.07(-3.46%)
Apr 17, 2017 2.165 2.165 1.934 2.049 840,211 -0.11(-4.94%)
Apr 13, 2017 2.067 2.244 2.067 2.156 1,131,589 +0.08(+3.85%)
Apr 12, 2017 2.165 2.209 2.058 2.076 636,020 -0.09(-4.10%)
Apr 11, 2017 2.306 2.306 2.120 2.165 852,493 -0.12(-5.06%)
Apr 10, 2017 2.227 2.306 2.147 2.280 1,098,691 +0.05(+2.39%)
Apr 07, 2017 2.218 2.262 2.049 2.227 1,464,300 +0.09(+4.15%)
Apr 06, 2017 1.854 2.160 1.838 2.138 2,486,385 +0.29(+15.87%)
Apr 05, 2017 1.934 1.987 1.836 1.845 1,042,286 -0.08(-4.15%)
Apr 04, 2017 1.907 1.934 1.863 1.925 822,067 +0.03(+1.40%)
Apr 03, 2017 1.960 1.997 1.845 1.898 1,166,807 -0.05(-2.73%)
Mar 31, 2017 1.996 2.076 1.898 1.952 1,396,776 -0.11(-5.17%)
Mar 30, 2017 2.191 2.262 2.031 2.058 2,397,430 -0.06(-2.93%)
Mar 29, 2017 1.969 2.222 1.916 2.120 3,713,632 +0.24(+12.74%)
Mar 28, 2017 1.836 1.996 1.827 1.881 3,828,287 +0.20(+12.17%)
Mar 27, 2017 1.677 1.694 1.597 1.677 503,445 +0.05(+3.28%)
Mar 24, 2017 1.597 1.694 1.570 1.623 1,220,709 +0.05(+3.39%)
Mar 23, 2017 1.437 1.579 1.419 1.570 344,093 +0.12(+8.59%)
Mar 22, 2017 1.437 1.517 1.419 1.446 322,956 +0.01(+0.62%)
Mar 21, 2017 1.659 1.668 1.428 1.437 877,142 -0.21(-12.90%)
Mar 20, 2017 1.677 1.685 1.606 1.650 330,168 -0.04(-2.11%)
Mar 17, 2017 1.552 1.685 1.535 1.685 1,003,399 +0.15(+9.83%)
Mar 16, 2017 1.526 1.579 1.517 1.535 664,874 +0.01(+0.58%)
Mar 15, 2017 1.499 1.561 1.499 1.526 808,004 +0.05(+3.61%)
Mar 14, 2017 1.517 1.535 1.437 1.473 379,143 -0.04(-2.35%)
Mar 13, 2017 1.473 1.561 1.428 1.508 780,315 +0.09(+6.25%)
Mar 10, 2017 1.428 1.428 1.348 1.419 598,809 +0.01(+0.63%)
Mar 09, 2017 1.473 1.473 1.348 1.410 307,267 -0.03(-1.85%)
Mar 08, 2017 1.419 1.464 1.393 1.437 381,462 +0.05(+3.85%)
Mar 07, 2017 1.508 1.508 1.313 1.384 573,147 -0.07(-4.88%)
Mar 06, 2017 1.340 1.495 1.340 1.455 1,419,853 +0.09(+6.49%)
Mar 03, 2017 1.366 1.379 1.340 1.366 346,294 +0.03(+1.99%)
Mar 02, 2017 1.322 1.366 1.286 1.340 1,000,923 +0.01(+0.67%)
Mar 01, 2017 1.286 1.331 1.273 1.331 778,036 +0.08(+6.38%)
Feb 28, 2017 1.242 1.269 1.206 1.251 668,420 +0.03(+2.17%)
Feb 27, 2017 1.198 1.269 1.189 1.224 443,098 +0.04(+2.98%)
Feb 24, 2017 1.260 1.286 1.189 1.189 834,971 -0.03(-2.19%)
Feb 23, 2017 1.242 1.260 1.189 1.215 562,470 +0.02(+1.48%)
Feb 22, 2017 1.224 1.286 1.189 1.198 640,855 +0.00(+0.00%)
Feb 21, 2017 1.180 1.251 1.171 1.198 718,121 +0.04(+3.85%)
Feb 17, 2017 1.153 1.153 1.153 0 +0.04(+4.00%)
Feb 16, 2017 1.189 1.215 1.091 1.109 924,298 -0.06(-5.30%)
Feb 15, 2017 1.224 1.232 1.144 1.171 748,266 -0.04(-3.65%)
Feb 14, 2017 1.224 1.295 1.189 1.215 397,711 +0.01(+0.74%)
Feb 13, 2017 1.295 1.331 1.189 1.206 489,576 -0.08(-6.21%)
Feb 10, 2017 1.295 1.331 1.269 1.286 393,477 +0.01(+0.69%)
Feb 09, 2017 1.340 1.357 1.277 1.277 187,740 -0.04(-3.36%)
Feb 08, 2017 1.260 1.410 1.260 1.322 322,355 +0.05(+4.20%)
Feb 07, 2017 1.313 1.375 1.269 1.269 320,163 -0.04(-2.72%)
Feb 06, 2017 1.331 1.366 1.296 1.304 346,269 -0.03(-2.00%)
Feb 03, 2017 1.304 1.331 1.277 1.331 205,758 +0.04(+2.74%)
Feb 02, 2017 1.322 1.322 1.260 1.295 111,786 -0.04(-2.67%)
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.