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 -0.240 (-4.33%)
Official Closing 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, 2018 2.814 3.165 2.814 3.139 2,253,813 +0.35(+12.62%)
May 30, 2018 2.814 2.814 2.664 2.787 580,982 +0.06(+2.26%)
May 29, 2018 2.638 2.761 2.620 2.726 626,618 +0.05(+1.97%)
May 25, 2018 2.673 2.673 2.673 0 -0.02(-0.65%)
May 24, 2018 2.726 2.743 2.647 2.690 239,954 -0.04(-1.29%)
May 23, 2018 2.726 2.743 2.655 2.726 218,260 +0.00(+0.00%)
May 22, 2018 2.734 2.805 2.717 2.726 319,442 -0.02(-0.64%)
May 21, 2018 2.726 2.814 2.726 2.743 194,055 +0.03(+0.97%)
May 18, 2018 2.805 2.831 2.717 2.717 291,129 -0.06(-2.22%)
May 17, 2018 2.770 2.846 2.761 2.778 207,391 +0.00(+0.00%)
May 16, 2018 2.814 2.814 2.699 2.778 506,710 -0.03(-0.94%)
May 15, 2018 2.901 2.901 2.778 2.805 486,246 -0.10(-3.33%)
May 14, 2018 2.919 2.945 2.858 2.901 347,827 +0.00(+0.00%)
May 11, 2018 2.884 2.928 2.840 2.901 395,249 +0.04(+1.23%)
May 10, 2018 2.875 2.945 2.840 2.866 347,741 +0.00(+0.00%)
May 09, 2018 2.831 2.884 2.824 2.866 255,015 +0.05(+1.87%)
May 08, 2018 2.770 2.840 2.765 2.814 273,471 +0.04(+1.27%)
May 07, 2018 2.682 2.840 2.682 2.778 438,741 +0.10(+3.61%)
May 04, 2018 2.708 2.739 2.647 2.682 463,679 -0.03(-0.97%)
May 03, 2018 2.673 2.778 2.664 2.708 309,342 +0.04(+1.65%)
May 02, 2018 2.567 2.730 2.567 2.664 555,254 +0.13(+5.21%)
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.