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

Safe Bulkers Inc (NY: SB )

5.645 +0.075 (+1.35%)
Streaming Delayed Price Updated: 2:32 PM 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 (%)
Mar 31, 2017 1.978 2.057 1.881 1.934 1,409,710 -0.11(-5.17%)
Mar 30, 2017 2.171 2.241 2.013 2.039 2,419,628 -0.06(-2.93%)
Mar 29, 2017 1.951 2.202 1.899 2.101 3,748,017 +0.24(+12.74%)
Mar 28, 2017 1.819 1.978 1.811 1.863 3,863,734 +0.20(+12.17%)
Mar 27, 2017 1.661 1.679 1.582 1.661 508,106 +0.05(+3.28%)
Mar 24, 2017 1.582 1.679 1.556 1.609 1,232,012 +0.05(+3.39%)
Mar 23, 2017 1.424 1.565 1.406 1.556 347,279 +0.12(+8.59%)
Mar 22, 2017 1.424 1.503 1.406 1.433 325,946 +0.01(+0.62%)
Mar 21, 2017 1.644 1.652 1.415 1.424 885,263 -0.21(-12.90%)
Mar 20, 2017 1.661 1.670 1.592 1.635 333,225 -0.04(-2.10%)
Mar 17, 2017 1.538 1.670 1.521 1.670 1,012,689 +0.15(+9.83%)
Mar 16, 2017 1.512 1.565 1.503 1.521 671,031 +0.01(+0.58%)
Mar 15, 2017 1.485 1.547 1.485 1.512 815,486 +0.05(+3.61%)
Mar 14, 2017 1.503 1.521 1.424 1.459 382,654 -0.04(-2.35%)
Mar 13, 2017 1.459 1.547 1.415 1.494 787,540 +0.09(+6.25%)
Mar 10, 2017 1.415 1.415 1.336 1.406 604,353 +0.01(+0.63%)
Mar 09, 2017 1.459 1.459 1.336 1.398 310,112 -0.03(-1.85%)
Mar 08, 2017 1.406 1.450 1.380 1.424 384,994 +0.05(+3.85%)
Mar 07, 2017 1.494 1.494 1.301 1.371 578,454 -0.07(-4.88%)
Mar 06, 2017 1.327 1.481 1.327 1.442 1,432,999 +0.09(+6.49%)
Mar 03, 2017 1.354 1.367 1.327 1.354 349,500 +0.03(+1.99%)
Mar 02, 2017 1.310 1.354 1.275 1.327 1,010,191 +0.01(+0.67%)
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.