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%)
Streaming Delayed Price Updated: 2:15 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 (%)
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%)
Nov 02, 2015 2.750 2.803 2.670 2.759 211,092 +0.03(+0.97%)
Oct 30, 2015 2.759 2.768 2.715 2.732 119,639 -0.02(-0.65%)
Oct 29, 2015 2.794 2.856 2.741 2.750 135,137 -0.04(-1.59%)
Oct 28, 2015 2.732 2.794 2.688 2.794 209,438 +0.06(+2.27%)
Oct 27, 2015 2.759 2.759 2.670 2.732 255,952 -0.04(-1.60%)
Oct 26, 2015 2.892 2.892 2.715 2.777 221,099 -0.13(-4.57%)
Oct 23, 2015 2.679 2.910 2.670 2.910 230,723 +0.16(+5.81%)
Oct 22, 2015 2.732 2.754 2.701 2.750 154,410 +0.04(+1.31%)
Oct 21, 2015 2.883 2.883 2.706 2.715 181,078 -0.15(-5.26%)
Oct 20, 2015 2.856 2.865 2.803 2.865 87,966 +0.03(+0.94%)
Oct 19, 2015 2.927 2.936 2.821 2.839 133,983 -0.09(-3.03%)
Oct 16, 2015 2.919 2.945 2.843 2.927 214,793 +0.02(+0.61%)
Oct 15, 2015 2.839 2.910 2.794 2.910 208,539 +0.08(+2.82%)
Oct 14, 2015 2.883 2.927 2.812 2.830 256,436 -0.18(-5.90%)
Oct 13, 2015 3.105 3.211 2.998 3.007 264,693 -0.12(-3.97%)
Oct 12, 2015 3.211 3.256 3.105 3.131 207,701 -0.12(-3.55%)
Oct 09, 2015 3.282 3.327 3.194 3.247 207,452 -0.01(-0.27%)
Oct 08, 2015 3.149 3.265 3.052 3.256 262,661 +0.09(+2.80%)
Oct 07, 2015 3.043 3.265 3.043 3.167 255,454 +0.13(+4.39%)
Oct 06, 2015 2.892 3.069 2.856 3.034 296,356 +0.15(+5.23%)
Oct 05, 2015 2.661 2.883 2.573 2.883 497,425 +0.35(+14.04%)
Oct 02, 2015 2.413 2.528 2.369 2.528 271,934 +0.09(+3.64%)
Oct 01, 2015 2.466 2.510 2.413 2.440 223,106 -0.01(-0.36%)
Sep 30, 2015 2.510 2.510 2.422 2.448 356,051 -0.05(-2.13%)
Sep 29, 2015 2.519 2.546 2.484 2.502 194,644 -0.01(-0.35%)
Sep 28, 2015 2.564 2.613 2.457 2.510 232,335 -0.08(-3.08%)
Sep 25, 2015 2.617 2.617 2.537 2.590 202,685 +0.01(+0.34%)
Sep 24, 2015 2.661 2.670 2.395 2.581 266,004 -0.10(-3.64%)
Sep 23, 2015 2.759 2.786 2.670 2.679 275,755 -0.08(-2.89%)
Sep 22, 2015 2.830 2.865 2.732 2.759 92,132 -0.13(-4.60%)
Sep 21, 2015 2.927 3.007 2.879 2.892 96,927 +0.01(+0.31%)
Sep 18, 2015 3.007 3.025 2.883 2.883 184,621 -0.11(-3.56%)
Sep 17, 2015 2.794 3.025 2.794 2.990 304,416 +0.20(+6.98%)
Sep 16, 2015 2.688 2.803 2.688 2.794 269,474 +0.06(+2.27%)
Sep 15, 2015 2.688 2.777 2.652 2.732 187,421 +0.03(+0.98%)
Sep 14, 2015 2.777 2.786 2.661 2.706 531,510 -0.08(-2.87%)
Sep 11, 2015 2.759 2.786 2.759 2.786 155,316 +0.00(+0.00%)
Sep 10, 2015 2.803 2.839 2.759 2.786 172,839 +0.01(+0.32%)
Sep 09, 2015 2.874 2.874 2.759 2.777 156,213 -0.05(-1.88%)
Sep 08, 2015 2.839 2.865 2.794 2.830 118,979 +0.04(+1.59%)
Sep 04, 2015 2.759 2.786 2.786 2.786 433,207 -0.04(-1.57%)
Sep 03, 2015 2.892 2.990 2.821 2.830 183,047 -0.08(-2.74%)
Sep 02, 2015 2.856 2.936 2.812 2.910 127,902 +0.11(+3.80%)
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.