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

Safe Bulkers Inc (NY: SB )

5.320 +0.020 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2017 2.734 2.787 2.708 2.787 313,009 +0.11(+3.93%)
Nov 29, 2017 2.726 2.778 2.664 2.682 246,984 -0.04(-1.61%)
Nov 28, 2017 2.726 2.774 2.655 2.726 300,207 +0.01(+0.32%)
Nov 27, 2017 2.814 2.840 2.708 2.717 368,023 -0.10(-3.44%)
Nov 24, 2017 2.831 2.831 2.780 2.814 239,658 +0.01(+0.31%)
Nov 22, 2017 2.796 2.840 2.770 2.805 288,063 +0.03(+0.95%)
Nov 21, 2017 2.901 2.963 2.756 2.778 609,369 -0.10(-3.36%)
Nov 20, 2017 2.805 2.954 2.770 2.875 386,191 +0.01(+0.31%)
Nov 17, 2017 2.638 2.893 2.629 2.866 725,371 +0.23(+8.67%)
Nov 16, 2017 2.699 2.699 2.594 2.638 602,300 -0.05(-1.96%)
Nov 15, 2017 2.682 2.814 2.620 2.690 581,663 -0.09(-3.16%)
Nov 14, 2017 3.033 3.033 2.699 2.778 861,107 -0.25(-8.41%)
Nov 13, 2017 2.998 3.069 2.884 3.033 474,974 +0.01(+0.29%)
Nov 10, 2017 3.042 3.086 2.972 3.025 523,805 -0.04(-1.15%)
Nov 09, 2017 3.025 3.060 2.945 3.060 1,286,325 -0.03(-0.85%)
Nov 08, 2017 3.156 3.156 3.007 3.086 441,166 -0.06(-1.96%)
Nov 07, 2017 3.174 3.280 3.095 3.148 816,921 -0.01(-0.28%)
Nov 06, 2017 3.051 3.332 3.051 3.156 2,228,637 +0.11(+3.76%)
Nov 03, 2017 3.007 3.095 2.963 3.042 638,828 +0.04(+1.17%)
Nov 02, 2017 2.998 3.051 2.954 3.007 452,213 +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.