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

Safe Bulkers Inc (NY: SB )

5.300 -0.240 (-4.33%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2016 1.336 1.345 1.248 1.283 364,089 -0.05(-3.95%)
Nov 29, 2016 1.362 1.380 1.336 1.336 193,699 -0.05(-3.80%)
Nov 28, 2016 1.362 1.468 1.318 1.389 259,001 +0.04(+2.60%)
Nov 25, 2016 1.327 1.371 1.327 1.354 95,689 +0.00(+0.00%)
Nov 23, 2016 1.354 1.354 1.354 0 -0.04(-3.14%)
Nov 22, 2016 1.433 1.485 1.327 1.398 367,169 -0.06(-4.22%)
Nov 21, 2016 1.591 1.617 1.450 1.459 361,952 -0.13(-8.29%)
Nov 18, 2016 1.573 1.617 1.450 1.591 449,500 +0.03(+1.69%)
Nov 17, 2016 2.074 2.092 1.494 1.565 1,699,478 -0.11(-6.32%)
Nov 16, 2016 1.688 2.092 1.485 1.670 3,103,463 +0.22(+15.15%)
Nov 15, 2016 1.442 1.547 1.406 1.450 1,047,304 +0.07(+5.08%)
Nov 14, 2016 1.310 1.406 1.301 1.380 458,682 +0.07(+5.38%)
Nov 11, 2016 1.257 1.345 1.257 1.310 222,874 +0.05(+4.20%)
Nov 10, 2016 1.195 1.266 1.195 1.257 315,712 +0.06(+5.15%)
Nov 09, 2016 1.072 1.213 1.055 1.195 173,847 +0.07(+6.25%)
Nov 08, 2016 1.081 1.151 1.050 1.125 150,852 +0.04(+3.23%)
Nov 07, 2016 1.081 1.151 1.081 1.090 168,271 -0.01(-0.80%)
Nov 04, 2016 1.064 1.116 1.064 1.099 138,666 -0.01(-0.79%)
Nov 03, 2016 1.099 1.122 1.099 1.107 94,768 +0.01(+0.80%)
Nov 02, 2016 1.116 1.160 1.099 1.099 117,185 -0.05(-4.58%)
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.