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

Safe Bulkers Inc (NY: SB )

5.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2016 0.9320 0.9320 0.9056 0.9232 196,087 +0.02(+1.94%)
Jun 29, 2016 0.9232 0.9232 0.8880 0.9056 207,738 +0.02(+1.98%)
Jun 28, 2016 0.8792 0.9672 0.8792 0.8880 270,297 +0.04(+4.12%)
Jun 27, 2016 0.9320 0.9408 0.8529 0.8529 406,216 -0.07(-7.62%)
Jun 24, 2016 0.9056 0.9496 0.9056 0.9232 3,721,451 -0.08(-7.89%)
Jun 23, 2016 0.9496 1.002 0.9144 1.002 449,493 +0.10(+10.68%)
Jun 22, 2016 0.8792 0.9320 0.8792 0.9056 221,810 +0.03(+3.00%)
Jun 21, 2016 0.9056 0.9496 0.8792 0.8792 247,108 -0.04(-4.76%)
Jun 20, 2016 0.9672 0.9672 0.9144 0.9232 127,145 -0.04(-3.67%)
Jun 17, 2016 0.9584 0.9935 0.9408 0.9584 176,861 +0.01(+0.93%)
Jun 16, 2016 0.9232 0.9847 0.8880 0.9496 151,947 +0.03(+2.86%)
Jun 15, 2016 1.020 1.020 0.9232 0.9232 112,193 -0.04(-4.55%)
Jun 14, 2016 0.9847 0.9935 0.9672 0.9672 125,917 +0.00(+0.00%)
Jun 13, 2016 0.9672 0.9860 0.9672 0.9672 153,982 +0.00(+0.00%)
Jun 10, 2016 1.038 1.038 0.9672 0.9672 204,139 -0.09(-8.33%)
Jun 09, 2016 1.099 1.099 1.046 1.055 94,981 -0.03(-2.44%)
Jun 08, 2016 1.064 1.125 1.046 1.081 250,952 +0.03(+2.50%)
Jun 07, 2016 1.011 1.064 1.003 1.055 263,472 +0.04(+3.45%)
Jun 06, 2016 0.9056 1.020 0.9056 1.020 262,747 +0.09(+9.43%)
Jun 03, 2016 0.9232 0.9672 0.8792 0.9320 308,164 +0.03(+2.91%)
Jun 02, 2016 1.046 1.046 0.9056 0.9056 201,327 -0.12(-11.97%)
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.