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

Safe Bulkers Inc (NY: SB )

5.625 +0.055 (+0.99%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 20, 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 (%)
Mar 29, 2018 2.787 2.787 2.787 0 +0.13(+4.97%)
Mar 28, 2018 2.814 2.840 2.572 2.655 1,236,884 -0.16(-5.62%)
Mar 27, 2018 2.963 3.007 2.805 2.814 466,256 -0.15(-5.04%)
Mar 26, 2018 2.945 2.998 2.858 2.963 751,041 +0.11(+4.01%)
Mar 23, 2018 3.007 3.086 2.844 2.849 633,674 -0.16(-5.26%)
Mar 22, 2018 3.060 3.121 2.989 3.007 331,880 -0.08(-2.56%)
Mar 21, 2018 2.998 3.139 2.932 3.086 921,853 +0.07(+2.33%)
Mar 20, 2018 3.060 3.095 2.945 3.016 610,135 -0.04(-1.44%)
Mar 19, 2018 3.112 3.174 2.945 3.060 756,349 -0.05(-1.69%)
Mar 16, 2018 3.236 3.236 3.104 3.112 1,219,457 -0.14(-4.32%)
Mar 15, 2018 3.244 3.310 3.227 3.253 320,009 +0.02(+0.54%)
Mar 14, 2018 3.350 3.359 3.077 3.236 1,812,171 -0.10(-2.90%)
Mar 13, 2018 3.403 3.473 3.310 3.332 801,382 -0.05(-1.56%)
Mar 12, 2018 3.482 3.513 3.359 3.385 1,800,677 +0.10(+2.94%)
Mar 09, 2018 3.297 3.359 3.262 3.288 484,099 +0.03(+0.81%)
Mar 08, 2018 3.262 3.297 3.204 3.262 532,406 +0.03(+0.82%)
Mar 07, 2018 3.165 3.236 724,382 -0.18(-5.40%)
Mar 06, 2018 3.367 3.464 3.315 3.420 581,344 +0.02(+0.52%)
Mar 05, 2018 3.306 3.429 3.288 3.403 421,533 +0.08(+2.38%)
Mar 02, 2018 3.280 3.411 3.218 3.324 529,827 -0.02(-0.53%)
Mar 01, 2018 3.218 3.411 3.218 3.341 733,409 +0.12(+3.83%)
Feb 28, 2018 3.359 3.394 3.209 3.218 1,019,391 -0.13(-3.94%)
Feb 27, 2018 3.429 3.447 3.306 3.350 575,836 -0.08(-2.31%)
Feb 26, 2018 3.359 3.455 3.359 3.429 642,571 +0.08(+2.36%)
Feb 23, 2018 3.315 3.372 3.304 3.350 543,953 +0.05(+1.60%)
Feb 22, 2018 3.297 349,527 +0.06(+1.90%)
Feb 21, 2018 3.174 3.324 3.174 3.236 437,648 +0.05(+1.66%)
Feb 20, 2018 3.086 3.324 3.086 3.183 819,461 +0.04(+1.40%)
Feb 16, 2018 3.139 3.139 3.139 0 -0.07(-2.19%)
Feb 15, 2018 3.112 3.253 3.033 3.209 1,137,551 +0.18(+5.80%)
Feb 14, 2018 2.893 3.042 2.893 3.033 360,222 +0.16(+5.50%)
Feb 13, 2018 2.901 2.937 2.849 2.875 202,599 -0.07(-2.39%)
Feb 12, 2018 2.805 2.972 2.743 2.945 481,788 +0.11(+4.04%)
Feb 09, 2018 2.770 2.884 2.708 2.831 529,389 +0.09(+3.20%)
Feb 08, 2018 2.919 2.945 2.743 2.743 410,323 -0.17(-5.74%)
Feb 07, 2018 2.858 2.981 2.822 2.910 394,364 +0.04(+1.22%)
Feb 06, 2018 2.638 2.928 2.638 2.875 908,786 +0.17(+6.17%)
Feb 05, 2018 2.690 2.800 2.690 2.708 624,270 -0.08(-2.84%)
Feb 02, 2018 2.945 2.945 2.778 2.787 553,319 -0.19(-6.49%)
Feb 01, 2018 3.016 3.069 2.945 2.981 232,708 -0.04(-1.17%)
Jan 31, 2018 3.112 3.112 2.937 3.016 339,004 -0.09(-2.83%)
Jan 30, 2018 3.130 3.156 3.086 3.104 284,124 -0.08(-2.49%)
Jan 29, 2018 3.209 3.227 3.148 3.183 185,650 -0.03(-0.82%)
Jan 26, 2018 3.227 3.324 3.192 3.209 275,587 +0.00(+0.00%)
Jan 25, 2018 3.332 3.332 3.139 3.209 380,642 -0.10(-2.93%)
Jan 24, 2018 3.341 3.359 3.262 3.306 440,238 -0.04(-1.05%)
Jan 23, 2018 3.359 3.376 3.288 3.341 932,649 +0.07(+2.15%)
Jan 22, 2018 3.192 3.297 3.174 3.271 418,992 +0.11(+3.62%)
Jan 19, 2018 3.200 3.209 3.025 3.156 641,061 -0.01(-0.28%)
Jan 18, 2018 3.112 3.220 3.051 3.165 411,936 +0.02(+0.56%)
Jan 17, 2018 3.069 3.165 2.972 3.148 397,467 +0.09(+2.87%)
Jan 16, 2018 3.165 3.337 3.027 3.060 686,031 -0.11(-3.33%)
Jan 12, 2018 3.165 3.165 3.165 0 +0.08(+2.56%)
Jan 11, 2018 3.165 3.218 3.069 3.086 625,460 -0.04(-1.40%)
Jan 10, 2018 3.139 3.179 3.112 3.130 320,771 +0.00(+0.00%)
Jan 09, 2018 3.130 3.169 3.069 3.130 456,739 +0.02(+0.56%)
Jan 08, 2018 3.209 3.236 3.104 3.112 370,305 -0.07(-2.21%)
Jan 05, 2018 3.148 3.183 3.042 3.183 778,605 +0.07(+2.26%)
Jan 04, 2018 3.060 3.139 3.007 3.112 906,356 +0.15(+5.04%)
Jan 03, 2018 2.858 2.998 2.831 2.963 679,467 +0.07(+2.43%)
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.