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

Safe Bulkers Inc (NY: SB )

5.575 +0.005 (+0.09%)
Streaming Delayed Price Updated: 10:34 AM 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 (%)
May 31, 2016 0.9760 1.038 0.9760 1.002 182,990 +0.04(+3.64%)
May 27, 2016 0.9672 0.9672 0.9672 0.9672 128,861 +0.03(+2.80%)
May 26, 2016 0.9056 0.9672 0.8704 0.9408 138,688 +0.02(+1.90%)
May 25, 2016 0.8441 0.9320 0.8441 0.9232 160,867 +0.09(+10.53%)
May 24, 2016 0.8274 0.8704 0.8274 0.8353 115,359 -0.02(-1.91%)
May 23, 2016 0.8968 0.9056 0.8265 0.8515 126,645 -0.02(-2.73%)
May 20, 2016 0.8441 0.8793 0.8309 0.8755 194,354 +0.04(+5.15%)
May 19, 2016 0.7649 0.8353 0.7561 0.8326 139,241 +0.03(+3.20%)
May 18, 2016 0.8791 0.8791 0.7866 0.8067 240,394 -0.07(-7.99%)
May 17, 2016 0.8968 0.9232 0.8621 0.8768 137,677 -0.01(-1.27%)
May 16, 2016 0.8089 0.9144 0.8089 0.8880 143,789 +0.07(+8.84%)
May 13, 2016 0.8212 0.8221 0.8001 0.8159 188,368 -0.01(-0.64%)
May 12, 2016 0.8617 0.9056 0.8177 0.8212 110,862 -0.05(-5.66%)
May 11, 2016 0.9056 0.9496 0.8540 0.8704 178,221 -0.04(-3.88%)
May 10, 2016 0.8265 0.9144 0.8001 0.9056 205,560 +0.11(+14.44%)
May 09, 2016 0.8704 0.8704 0.7795 0.7913 166,204 -0.05(-5.41%)
May 06, 2016 0.7825 0.8441 0.7825 0.8366 236,673 +0.00(+0.16%)
May 05, 2016 0.8880 0.9232 0.8001 0.8353 298,104 -0.06(-6.86%)
May 04, 2016 0.9496 0.9496 0.8792 0.8968 267,768 -0.06(-6.42%)
May 03, 2016 1.011 1.011 0.8968 0.9584 390,022 -0.05(-5.22%)
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.