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

Safe Bulkers Inc (NY: SB )

5.480 -0.090 (-1.62%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 10, 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 31, 2018 3.141 3.141 2.964 3.044 335,893 -0.09(-2.83%)
Jan 30, 2018 3.159 3.186 3.115 3.132 281,518 -0.08(-2.49%)
Jan 29, 2018 3.239 3.257 3.177 3.212 183,947 -0.03(-0.82%)
Jan 26, 2018 3.257 3.354 3.221 3.239 273,059 +0.00(+0.00%)
Jan 25, 2018 3.363 3.363 3.168 3.239 377,150 -0.10(-2.93%)
Jan 24, 2018 3.372 3.390 3.292 3.337 436,199 -0.04(-1.05%)
Jan 23, 2018 3.390 3.408 3.319 3.372 924,092 +0.07(+2.15%)
Jan 22, 2018 3.221 3.328 3.203 3.301 415,148 +0.12(+3.62%)
Jan 19, 2018 3.230 3.239 3.053 3.186 635,180 -0.01(-0.28%)
Jan 18, 2018 3.141 3.250 3.079 3.195 408,157 +0.02(+0.56%)
Jan 17, 2018 3.097 3.195 2.999 3.177 393,820 +0.09(+2.87%)
Jan 16, 2018 3.195 3.368 3.056 3.088 679,737 -0.11(-3.33%)
Jan 12, 2018 3.195 3.195 3.195 0 +0.08(+2.56%)
Jan 11, 2018 3.195 3.248 3.097 3.115 619,722 -0.04(-1.40%)
Jan 10, 2018 3.168 3.208 3.141 3.159 317,828 +0.00(+0.00%)
Jan 09, 2018 3.159 3.198 3.097 3.159 452,548 +0.02(+0.57%)
Jan 08, 2018 3.239 3.266 3.132 3.141 366,907 -0.07(-2.21%)
Jan 05, 2018 3.177 3.212 3.070 3.212 771,462 +0.07(+2.26%)
Jan 04, 2018 3.088 3.168 3.035 3.141 898,040 +0.15(+5.04%)
Jan 03, 2018 2.884 3.026 2.857 2.990 673,233 +0.07(+2.43%)
Jan 02, 2018 2.893 2.902 2.840 2.919 262,259 +0.05(+1.86%)
Dec 29, 2017 2.866 2.866 2.866 0 +0.04(+1.57%)
Dec 28, 2017 2.857 2.866 2.804 2.822 319,601 -0.02(-0.63%)
Dec 27, 2017 2.795 2.928 2.751 2.840 265,165 +0.03(+0.95%)
Dec 26, 2017 2.857 2.884 2.786 2.813 256,917 -0.04(-1.25%)
Dec 22, 2017 2.884 2.902 2.835 2.848 199,288 -0.04(-1.23%)
Dec 21, 2017 2.840 2.933 2.831 2.884 290,434 +0.04(+1.56%)
Dec 20, 2017 2.911 2.973 2.831 2.840 379,977 -0.10(-3.32%)
Dec 19, 2017 2.928 3.022 2.902 2.937 459,599 +0.02(+0.61%)
Dec 18, 2017 2.840 3.026 2.840 2.919 628,676 +0.08(+2.81%)
Dec 15, 2017 2.795 2.919 2.795 2.840 694,667 +0.04(+1.59%)
Dec 14, 2017 2.786 2.919 2.751 2.795 344,721 -0.01(-0.32%)
Dec 13, 2017 2.928 2.937 2.769 2.804 789,143 -0.14(-4.82%)
Dec 12, 2017 2.982 3.106 2.928 2.946 467,623 -0.05(-1.78%)
Dec 11, 2017 2.795 3.017 2.777 2.999 609,987 +0.20(+7.30%)
Dec 08, 2017 2.742 2.826 2.733 2.795 287,611 +0.00(+0.00%)
Dec 07, 2017 2.689 2.817 2.628 255,949 +0.00(+0.00%)
Dec 06, 2017 2.751 2.769 2.662 2.689 384,714 -0.05(-1.94%)
Dec 05, 2017 2.884 2.946 2.715 2.742 636,432 -0.21(-7.21%)
Dec 04, 2017 2.866 3.017 2.822 2.955 446,918 +0.07(+2.46%)
Dec 01, 2017 2.848 2.902 2.777 2.884 506,787 +0.07(+2.52%)
Nov 30, 2017 2.760 2.813 2.733 2.813 310,138 +0.11(+3.93%)
Nov 29, 2017 2.751 2.804 2.689 2.707 244,718 -0.04(-1.61%)
Nov 28, 2017 2.751 2.800 2.680 2.751 297,453 +0.01(+0.32%)
Nov 27, 2017 2.840 2.866 2.733 2.742 364,647 -0.10(-3.44%)
Nov 24, 2017 2.857 2.857 2.805 2.840 237,460 +0.01(+0.31%)
Nov 22, 2017 2.822 2.866 2.795 2.831 285,420 +0.03(+0.95%)
Nov 21, 2017 2.928 2.990 2.782 2.804 603,778 -0.10(-3.36%)
Nov 20, 2017 2.831 2.982 2.795 2.902 382,648 +0.01(+0.31%)
Nov 17, 2017 2.662 2.919 2.653 2.893 718,717 +0.23(+8.67%)
Nov 16, 2017 2.724 2.724 2.618 2.662 596,774 -0.05(-1.96%)
Nov 15, 2017 2.707 2.840 2.644 2.715 576,326 -0.09(-3.16%)
Nov 14, 2017 3.061 3.061 2.724 2.804 853,207 -0.26(-8.41%)
Nov 13, 2017 3.026 3.097 2.911 3.061 470,616 +0.01(+0.29%)
Nov 10, 2017 3.070 3.115 2.999 3.053 518,999 -0.04(-1.15%)
Nov 09, 2017 3.053 3.088 2.973 3.088 1,274,524 -0.03(-0.85%)
Nov 08, 2017 3.186 3.186 3.035 3.115 437,119 -0.06(-1.96%)
Nov 07, 2017 3.203 3.310 3.124 3.177 809,427 -0.01(-0.28%)
Nov 06, 2017 3.079 3.363 3.079 3.186 2,208,191 +0.12(+3.76%)
Nov 03, 2017 3.035 3.124 2.990 3.070 632,967 +0.04(+1.17%)
Nov 02, 2017 3.026 3.079 2.982 3.035 448,064 +0.02(+0.59%)
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.