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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2017 1.829 1.846 1.794 1.811 180,132 -0.02(-0.96%)
May 30, 2017 1.873 1.917 1.811 1.829 319,081 -0.08(-4.15%)
May 26, 2017 1.829 1.926 1.820 1.908 341,503 +0.07(+3.83%)
May 25, 2017 1.890 1.934 1.811 1.838 740,929 -0.04(-1.88%)
May 24, 2017 1.934 1.996 1.873 1.873 579,910 -0.06(-3.18%)
May 23, 2017 1.873 1.961 1.829 1.934 426,603 +0.07(+3.77%)
May 22, 2017 1.882 1.917 1.802 1.864 300,064 -0.01(-0.47%)
May 19, 2017 1.908 1.908 1.803 1.873 574,723 +0.06(+3.40%)
May 18, 2017 1.802 1.899 1.802 1.811 461,560 -0.04(-1.90%)
May 17, 2017 1.882 1.899 1.820 1.846 289,637 -0.04(-1.87%)
May 16, 2017 1.882 1.934 1.864 1.882 288,788 +0.00(+0.00%)
May 15, 2017 1.934 1.934 1.882 1.882 420,946 -0.04(-1.83%)
May 12, 2017 1.961 1.969 1.890 1.917 295,284 -0.05(-2.68%)
May 11, 2017 1.978 1.996 1.934 1.969 320,465 -0.03(-1.32%)
May 10, 2017 1.926 2.040 1.926 1.996 694,017 +0.07(+3.65%)
May 09, 2017 1.882 1.961 1.864 1.926 600,503 +0.04(+2.34%)
May 08, 2017 1.917 1.917 1.820 1.882 325,972 +0.02(+0.94%)
May 05, 2017 1.811 1.890 1.802 1.864 483,150 +0.06(+3.41%)
May 04, 2017 1.908 1.932 1.776 1.802 1,342,754 -0.13(-6.82%)
May 03, 2017 1.969 1.969 1.890 1.934 680,149 -0.08(-3.93%)
May 02, 2017 1.969 2.040 1.899 2.013 487,779 +0.03(+1.33%)
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.