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

Safe Bulkers Inc (NY: SB )

5.530 +0.090 (+1.65%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2016 1.225 1.225 1.118 1.127 74,703 -0.05(-4.51%)
Oct 28, 2016 1.127 1.225 1.118 1.180 146,882 +0.04(+3.10%)
Oct 27, 2016 1.154 1.162 1.136 1.145 35,874 +0.01(+0.78%)
Oct 26, 2016 1.198 1.216 1.119 1.136 148,907 -0.06(-5.19%)
Oct 25, 2016 1.233 1.242 1.171 1.198 87,492 -0.03(-2.17%)
Oct 24, 2016 1.225 1.242 1.207 1.225 77,204 +0.00(+0.00%)
Oct 21, 2016 1.260 1.260 1.225 1.225 47,800 -0.03(-2.13%)
Oct 20, 2016 1.260 1.278 1.216 1.251 87,909 +0.02(+1.44%)
Oct 19, 2016 1.225 1.286 1.225 1.233 87,779 +0.01(+0.73%)
Oct 18, 2016 1.189 1.225 1.154 1.225 139,704 +0.05(+4.55%)
Oct 17, 2016 1.242 1.242 1.154 1.171 67,122 -0.03(-2.58%)
Oct 14, 2016 1.207 1.233 1.198 1.202 46,246 +0.00(+0.37%)
Oct 13, 2016 1.242 1.242 1.171 1.198 109,484 +0.00(+0.00%)
Oct 12, 2016 1.207 1.233 1.180 1.198 156,931 -0.04(-3.57%)
Oct 11, 2016 1.242 1.269 1.225 1.242 59,045 -0.02(-1.42%)
Oct 10, 2016 1.278 1.313 1.260 1.260 52,679 +0.01(+0.72%)
Oct 07, 2016 1.287 1.316 1.242 1.251 94,807 -0.06(-4.73%)
Oct 06, 2016 1.322 1.331 1.269 1.313 79,831 -0.01(-0.66%)
Oct 05, 2016 1.340 1.349 1.296 1.322 76,789 +0.03(+2.05%)
Oct 04, 2016 1.358 1.367 1.287 1.296 54,093 -0.04(-3.31%)
Oct 03, 2016 1.278 1.367 1.242 1.340 170,239 +0.09(+7.09%)
Sep 30, 2016 1.331 1.331 1.225 1.251 169,915 -0.04(-2.76%)
Sep 29, 2016 1.358 1.367 1.260 1.287 75,368 -0.05(-3.97%)
Sep 28, 2016 1.358 1.393 1.278 1.340 132,069 -0.02(-1.31%)
Sep 27, 2016 1.402 1.402 1.349 1.358 116,023 -0.01(-0.65%)
Sep 26, 2016 1.349 1.411 1.349 1.367 109,355 +0.02(+1.32%)
Sep 23, 2016 1.420 1.446 1.349 1.349 180,677 -0.07(-5.00%)
Sep 22, 2016 1.402 1.473 1.384 1.420 228,908 +0.04(+3.23%)
Sep 21, 2016 1.322 1.420 1.321 1.375 240,544 +0.05(+4.03%)
Sep 20, 2016 1.313 1.402 1.287 1.322 236,112 +0.03(+2.05%)
Sep 19, 2016 1.242 1.331 1.242 1.296 177,158 +0.05(+4.29%)
Sep 16, 2016 1.189 1.242 1.171 1.242 210,716 +0.05(+4.48%)
Sep 15, 2016 1.189 1.225 1.189 1.189 77,328 -0.03(-2.19%)
Sep 14, 2016 1.242 1.242 1.180 1.216 91,908 +0.04(+3.01%)
Sep 13, 2016 1.340 1.367 1.171 1.180 423,824 -0.16(-11.92%)
Sep 12, 2016 1.296 1.375 1.296 1.340 155,587 +0.04(+3.42%)
Sep 09, 2016 1.393 1.408 1.296 1.296 140,160 -0.11(-7.60%)
Sep 08, 2016 1.331 1.420 1.331 1.402 150,373 +0.06(+4.64%)
Sep 07, 2016 1.375 1.482 1.269 1.340 383,457 +0.02(+1.34%)
Sep 06, 2016 1.136 1.331 1.136 1.322 426,431 +0.16(+13.74%)
Sep 02, 2016 1.154 1.162 1.162 1.162 50,373 +0.01(+0.77%)
Sep 01, 2016 1.100 1.154 1.100 1.154 43,195 +0.04(+4.00%)
Aug 31, 2016 1.109 1.136 1.091 1.109 31,658 +0.00(+0.00%)
Aug 30, 2016 1.136 1.136 1.109 1.109 38,567 -0.02(-1.58%)
Aug 29, 2016 1.154 1.154 1.109 1.127 31,417 +0.01(+0.79%)
Aug 26, 2016 1.145 1.189 1.109 1.118 133,297 -0.03(-2.33%)
Aug 25, 2016 1.162 1.171 1.136 1.145 48,890 +0.02(+1.58%)
Aug 24, 2016 1.162 1.189 1.127 1.127 141,254 -0.04(-3.05%)
Aug 23, 2016 1.162 1.171 1.109 1.162 87,744 +0.04(+3.15%)
Aug 22, 2016 1.136 1.171 1.127 1.127 133,528 -0.01(-0.78%)
Aug 19, 2016 1.136 1.154 1.136 1.136 91,440 +0.01(+0.79%)
Aug 18, 2016 1.154 1.154 1.109 1.127 97,339 -0.01(-0.78%)
Aug 17, 2016 1.127 1.145 1.127 1.136 32,183 +0.03(+2.40%)
Aug 16, 2016 1.154 1.162 1.091 1.109 101,719 -0.02(-1.58%)
Aug 15, 2016 1.180 1.180 1.127 1.127 53,762 -0.03(-2.31%)
Aug 12, 2016 1.136 1.180 1.100 1.154 120,202 -0.01(-0.76%)
Aug 11, 2016 1.162 1.189 1.100 1.162 96,059 +0.05(+4.80%)
Aug 10, 2016 1.225 1.225 1.109 1.109 123,286 -0.07(-6.02%)
Aug 09, 2016 1.260 1.260 1.146 1.180 153,935 -0.06(-5.00%)
Aug 08, 2016 1.136 1.260 1.136 1.242 295,594 +0.11(+9.38%)
Aug 05, 2016 1.065 1.145 1.065 1.136 206,824 +0.08(+7.56%)
Aug 04, 2016 1.029 1.091 1.006 1.056 74,170 +0.01(+0.85%)
Aug 03, 2016 1.012 1.083 0.9940 1.047 151,109 +0.08(+8.26%)
Aug 02, 2016 1.029 1.038 0.9584 0.9672 159,987 -0.05(-5.22%)
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.