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

Safe Bulkers Inc (NY: SB )

5.550 +0.110 (+2.02%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 13, 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 (%)
Jan 29, 2016 0.3176 0.3888 0.3176 0.3888 407,089 +0.05(+15.59%)
Jan 28, 2016 0.3903 0.3972 0.3298 0.3364 297,146 -0.04(-9.63%)
Jan 27, 2016 0.3726 0.3823 0.3576 0.3722 410,834 -0.00(-0.02%)
Jan 26, 2016 0.3548 0.4081 0.3548 0.3723 189,431 +0.01(+2.37%)
Jan 25, 2016 0.4169 0.4169 0.3406 0.3637 310,112 -0.02(-4.07%)
Jan 22, 2016 0.3371 0.3877 0.3192 0.3791 673,594 +0.07(+21.87%)
Jan 21, 2016 0.2979 0.3336 0.2927 0.3111 680,015 +0.04(+15.63%)
Jan 20, 2016 0.3282 0.3370 0.2623 0.2691 1,089,484 -0.04(-14.15%)
Jan 19, 2016 0.3371 0.3534 0.3057 0.3134 740,415 +0.00(+1.61%)
Jan 15, 2016 0.3460 0.3084 0.3084 0.3084 548,977 -0.02(-6.81%)
Jan 14, 2016 0.3123 0.3611 0.3105 0.3310 423,098 +0.03(+10.29%)
Jan 13, 2016 0.3548 0.3903 0.2927 0.3001 660,131 -0.05(-15.13%)
Jan 12, 2016 0.3726 0.3880 0.3210 0.3536 432,749 -0.00(-0.35%)
Jan 11, 2016 0.4169 0.4415 0.3460 0.3548 1,301,846 -0.05(-13.14%)
Jan 08, 2016 0.5323 0.5323 0.4082 0.4085 1,225,448 -0.04(-9.79%)
Jan 07, 2016 0.5944 0.6071 0.4347 0.4529 1,678,489 -0.18(-28.10%)
Jan 06, 2016 0.6653 0.6831 0.6298 0.6298 626,533 -0.04(-5.37%)
Jan 05, 2016 0.6919 0.7082 0.6644 0.6656 288,382 -0.00(-0.37%)
Jan 04, 2016 0.7186 0.7241 0.6653 0.6681 280,571 -0.05(-7.02%)
Dec 31, 2015 0.7186 0.7186 0.7186 0.7186 319,241 -0.01(-1.83%)
Dec 30, 2015 0.7807 0.7807 0.7275 0.7319 361,184 -0.05(-5.90%)
Dec 29, 2015 0.8250 0.8336 0.7629 0.7778 321,585 -0.04(-4.39%)
Dec 28, 2015 0.7718 0.8516 0.7718 0.8136 355,985 +0.04(+5.06%)
Dec 24, 2015 0.7452 0.7744 0.7744 0.7744 254,536 -0.00(-0.23%)
Dec 23, 2015 0.7186 0.7886 0.7186 0.7761 494,620 +0.05(+7.59%)
Dec 22, 2015 0.7274 0.7804 0.7097 0.7214 392,146 -0.06(-7.81%)
Dec 21, 2015 0.7274 0.7834 0.7269 0.7825 319,179 +0.05(+6.90%)
Dec 18, 2015 0.8627 0.8627 0.7274 0.7320 496,259 -0.07(-8.30%)
Dec 17, 2015 0.8073 0.8605 0.7983 0.7983 298,941 -0.04(-5.31%)
Dec 16, 2015 0.7984 0.8640 0.7985 0.8431 229,634 +0.04(+5.59%)
Dec 15, 2015 0.8073 0.8215 0.7984 0.7985 425,906 -0.03(-4.01%)
Dec 14, 2015 0.9403 0.9403 0.7994 0.8318 321,101 -0.10(-10.70%)
Dec 11, 2015 0.9758 0.9759 0.9315 0.9315 280,255 -0.07(-7.08%)
Dec 10, 2015 0.9226 1.029 0.9226 1.002 304,499 +0.06(+6.60%)
Dec 09, 2015 0.9758 0.9936 0.9226 0.9403 335,352 +0.06(+6.52%)
Dec 08, 2015 0.8871 0.9581 0.8516 0.8828 596,076 -0.01(-1.48%)
Dec 07, 2015 0.9492 0.9669 0.8960 0.8960 353,291 -0.04(-4.72%)
Dec 04, 2015 1.065 1.065 0.9182 0.9403 708,104 -0.13(-12.40%)
Dec 03, 2015 1.135 1.135 1.073 1.073 212,144 -0.06(-5.47%)
Dec 02, 2015 1.082 1.189 1.082 1.135 296,916 -0.04(-3.03%)
Dec 01, 2015 1.206 1.251 1.167 1.171 195,342 -0.04(-2.94%)
Nov 30, 2015 1.304 1.304 1.189 1.206 405,233 -0.06(-4.90%)
Nov 27, 2015 1.144 1.286 1.135 1.269 199,252 +0.14(+12.60%)
Nov 25, 2015 1.384 1.127 1.127 1.127 1,275,611 +0.02(+1.60%)
Nov 24, 2015 1.118 1.171 1.091 1.109 605,770 +0.02(+1.63%)
Nov 23, 2015 1.073 1.206 1.065 1.091 586,947 +0.00(+0.00%)
Nov 20, 2015 1.286 1.348 1.047 1.091 602,378 -0.17(-13.38%)
Nov 19, 2015 1.277 1.366 1.200 1.260 801,880 -0.06(-4.70%)
Nov 18, 2015 1.561 1.570 1.313 1.322 628,875 -0.23(-14.86%)
Nov 17, 2015 1.801 1.801 1.552 1.552 739,087 -0.23(-12.94%)
Nov 16, 2015 1.774 1.801 1.756 1.783 625,950 -0.04(-2.43%)
Nov 13, 2015 1.739 1.854 1.739 1.827 478,135 +0.04(+2.49%)
Nov 12, 2015 1.801 1.805 1.756 1.783 360,901 +0.01(+0.50%)
Nov 11, 2015 1.925 1.960 1.761 1.774 1,111,521 -0.21(-10.71%)
Nov 10, 2015 2.306 2.466 1.919 1.987 1,663,383 -0.68(-25.58%)
Nov 09, 2015 2.732 2.777 2.670 2.670 268,514 -0.09(-3.22%)
Nov 06, 2015 2.723 2.768 2.723 2.759 136,764 +0.03(+0.97%)
Nov 05, 2015 2.768 2.768 2.723 2.732 232,379 -0.04(-1.60%)
Nov 04, 2015 2.715 2.777 2.697 2.777 137,045 +0.04(+1.29%)
Nov 03, 2015 2.750 2.786 2.697 2.741 233,837 -0.02(-0.64%)
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.