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

Safe Bulkers Inc (NY: SB )

5.495 -0.075 (-1.35%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 10, 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 2.813 2.813 2.813 0 +0.13(+4.97%)
Mar 28, 2018 2.840 2.866 2.596 2.680 1,225,537 -0.16(-5.63%)
Mar 27, 2018 2.990 3.035 2.831 2.840 461,978 -0.15(-5.04%)
Mar 26, 2018 2.973 3.026 2.884 2.990 744,151 +0.12(+4.01%)
Mar 23, 2018 3.035 3.115 2.871 2.875 627,860 -0.16(-5.26%)
Mar 22, 2018 3.088 3.150 3.017 3.035 328,836 -0.08(-2.56%)
Mar 21, 2018 3.026 3.168 2.959 3.115 913,396 +0.07(+2.33%)
Mar 20, 2018 3.088 3.124 2.973 3.044 604,538 -0.04(-1.44%)
Mar 19, 2018 3.141 3.203 2.973 3.088 749,410 -0.05(-1.69%)
Mar 16, 2018 3.266 3.266 3.132 3.141 1,208,269 -0.14(-4.32%)
Mar 15, 2018 3.274 3.341 3.257 3.283 317,073 +0.02(+0.54%)
Mar 14, 2018 3.381 3.390 3.106 3.266 1,795,546 -0.10(-2.90%)
Mar 13, 2018 3.434 3.505 3.341 3.363 794,030 -0.05(-1.56%)
Mar 12, 2018 3.514 3.545 3.390 3.416 1,784,157 +0.10(+2.94%)
Mar 09, 2018 3.328 3.390 3.292 3.319 479,657 +0.03(+0.81%)
Mar 08, 2018 3.292 3.328 3.233 3.292 527,522 +0.03(+0.82%)
Mar 07, 2018 3.195 3.266 717,736 -0.19(-5.40%)
Mar 06, 2018 3.399 3.496 3.345 3.452 576,011 +0.02(+0.52%)
Mar 05, 2018 3.337 3.461 3.319 3.434 417,666 +0.08(+2.38%)
Mar 02, 2018 3.310 3.443 3.248 3.354 524,966 -0.02(-0.53%)
Mar 01, 2018 3.248 3.443 3.248 3.372 726,681 +0.12(+3.83%)
Feb 28, 2018 3.390 3.425 3.239 3.248 1,010,039 -0.13(-3.94%)
Feb 27, 2018 3.461 3.479 3.337 3.381 570,553 -0.08(-2.31%)
Feb 26, 2018 3.390 3.487 3.390 3.461 636,676 +0.08(+2.36%)
Feb 23, 2018 3.345 3.403 3.334 3.381 538,962 +0.05(+1.60%)
Feb 22, 2018 3.328 346,321 +0.06(+1.90%)
Feb 21, 2018 3.203 3.354 3.203 3.266 433,633 +0.05(+1.66%)
Feb 20, 2018 3.115 3.354 3.115 3.212 811,943 +0.04(+1.40%)
Feb 16, 2018 3.168 3.168 3.168 0 -0.07(-2.19%)
Feb 15, 2018 3.141 3.283 3.061 3.239 1,127,115 +0.18(+5.80%)
Feb 14, 2018 2.919 3.070 2.919 3.061 356,917 +0.16(+5.50%)
Feb 13, 2018 2.928 2.964 2.875 2.902 200,740 -0.07(-2.39%)
Feb 12, 2018 2.831 2.999 2.769 2.973 477,367 +0.12(+4.04%)
Feb 09, 2018 2.795 2.911 2.733 2.857 524,532 +0.09(+3.21%)
Feb 08, 2018 2.946 2.973 2.769 2.769 406,559 -0.17(-5.74%)
Feb 07, 2018 2.884 3.008 2.848 2.937 390,746 +0.04(+1.22%)
Feb 06, 2018 2.662 2.955 2.662 2.902 900,449 +0.17(+6.17%)
Feb 05, 2018 2.715 2.826 2.715 2.733 618,543 -0.08(-2.84%)
Feb 02, 2018 2.973 2.973 2.804 2.813 548,243 -0.20(-6.49%)
Feb 01, 2018 3.044 3.097 2.973 3.008 230,573 -0.04(-1.17%)
Jan 31, 2018 3.141 3.141 2.964 3.044 335,893 -0.09(-2.83%)
Jan 30, 2018 3.159 3.186 3.115 3.132 281,518 -0.08(-2.49%)
Jan 29, 2018 3.239 3.257 3.177 3.212 183,947 -0.03(-0.82%)
Jan 26, 2018 3.257 3.354 3.221 3.239 273,059 +0.00(+0.00%)
Jan 25, 2018 3.363 3.363 3.168 3.239 377,150 -0.10(-2.93%)
Jan 24, 2018 3.372 3.390 3.292 3.337 436,199 -0.04(-1.05%)
Jan 23, 2018 3.390 3.408 3.319 3.372 924,092 +0.07(+2.15%)
Jan 22, 2018 3.221 3.328 3.203 3.301 415,148 +0.12(+3.62%)
Jan 19, 2018 3.230 3.239 3.053 3.186 635,180 -0.01(-0.28%)
Jan 18, 2018 3.141 3.250 3.079 3.195 408,157 +0.02(+0.56%)
Jan 17, 2018 3.097 3.195 2.999 3.177 393,820 +0.09(+2.87%)
Jan 16, 2018 3.195 3.368 3.056 3.088 679,737 -0.11(-3.33%)
Jan 12, 2018 3.195 3.195 3.195 0 +0.08(+2.56%)
Jan 11, 2018 3.195 3.248 3.097 3.115 619,722 -0.04(-1.40%)
Jan 10, 2018 3.168 3.208 3.141 3.159 317,828 +0.00(+0.00%)
Jan 09, 2018 3.159 3.198 3.097 3.159 452,548 +0.02(+0.57%)
Jan 08, 2018 3.239 3.266 3.132 3.141 366,907 -0.07(-2.21%)
Jan 05, 2018 3.177 3.212 3.070 3.212 771,462 +0.07(+2.26%)
Jan 04, 2018 3.088 3.168 3.035 3.141 898,040 +0.15(+5.04%)
Jan 03, 2018 2.884 3.026 2.857 2.990 673,233 +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.