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

Safe Bulkers Inc (NY: SB )

4.840 -0.100 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Feb 28, 2018 3.324 3.359 3.176 3.185 1,030,048 -0.13(-3.94%)
Feb 27, 2018 3.394 3.411 3.272 3.315 581,856 -0.08(-2.31%)
Feb 26, 2018 3.324 3.420 3.324 3.394 649,289 +0.08(+2.36%)
Feb 23, 2018 3.280 3.337 3.270 3.315 549,640 +0.05(+1.60%)
Feb 22, 2018 3.263 353,182 +0.06(+1.90%)
Feb 21, 2018 3.141 3.289 3.141 3.202 442,224 +0.05(+1.66%)
Feb 20, 2018 3.054 3.289 3.054 3.150 828,028 +0.04(+1.40%)
Feb 16, 2018 3.106 3.106 3.106 0 -0.07(-2.19%)
Feb 15, 2018 3.080 3.220 3.002 3.176 1,149,444 +0.17(+5.80%)
Feb 14, 2018 2.863 3.011 2.863 3.002 363,988 +0.16(+5.50%)
Feb 13, 2018 2.871 2.906 2.819 2.845 204,717 -0.07(-2.39%)
Feb 12, 2018 2.776 2.941 2.715 2.915 486,824 +0.11(+4.04%)
Feb 09, 2018 2.741 2.854 2.680 2.802 534,924 +0.09(+3.20%)
Feb 08, 2018 2.889 2.915 2.715 2.715 414,613 -0.17(-5.74%)
Feb 07, 2018 2.828 2.950 2.793 2.880 398,487 +0.03(+1.22%)
Feb 06, 2018 2.610 2.898 2.610 2.845 918,287 +0.17(+6.17%)
Feb 05, 2018 2.663 2.771 2.663 2.680 630,797 -0.08(-2.84%)
Feb 02, 2018 2.915 2.915 2.750 2.758 559,104 -0.19(-6.49%)
Feb 01, 2018 2.985 3.037 2.915 2.950 235,141 -0.03(-1.17%)
Jan 31, 2018 3.080 3.080 2.906 2.985 342,548 -0.09(-2.83%)
Jan 30, 2018 3.098 3.124 3.054 3.072 287,095 -0.08(-2.49%)
Jan 29, 2018 3.176 3.193 3.115 3.150 187,591 -0.03(-0.82%)
Jan 26, 2018 3.193 3.289 3.159 3.176 278,468 +0.00(+0.00%)
Jan 25, 2018 3.298 3.298 3.106 3.176 384,621 -0.10(-2.93%)
Jan 24, 2018 3.307 3.324 3.228 3.272 444,840 -0.03(-1.05%)
Jan 23, 2018 3.324 3.341 3.254 3.307 942,399 +0.07(+2.15%)
Jan 22, 2018 3.159 3.263 3.141 3.237 423,373 +0.11(+3.62%)
Jan 19, 2018 3.167 3.176 2.993 3.124 647,763 -0.01(-0.28%)
Jan 18, 2018 3.080 3.187 3.019 3.132 416,243 +0.02(+0.56%)
Jan 17, 2018 3.037 3.132 2.941 3.115 401,622 +0.09(+2.87%)
Jan 16, 2018 3.132 3.302 2.996 3.028 693,203 -0.10(-3.33%)
Jan 12, 2018 3.132 3.132 3.132 0 +0.08(+2.56%)
Jan 11, 2018 3.132 3.185 3.037 3.054 631,999 -0.04(-1.40%)
Jan 10, 2018 3.106 3.146 3.080 3.098 324,124 +0.00(+0.00%)
Jan 09, 2018 3.098 3.136 3.037 3.098 461,514 +0.02(+0.56%)
Jan 08, 2018 3.176 3.202 3.072 3.080 374,176 -0.07(-2.21%)
Jan 05, 2018 3.115 3.150 3.011 3.150 786,745 +0.07(+2.26%)
Jan 04, 2018 3.028 3.106 2.976 3.080 915,831 +0.15(+5.04%)
Jan 03, 2018 2.828 2.967 2.802 2.932 686,570 +0.07(+2.43%)
Jan 02, 2018 2.837 2.845 2.784 2.863 267,454 +0.05(+1.86%)
Dec 29, 2017 2.811 2.811 2.811 0 +0.04(+1.57%)
Dec 28, 2017 2.802 2.811 2.750 2.767 325,932 -0.02(-0.62%)
Dec 27, 2017 2.741 2.871 2.697 2.784 270,418 +0.03(+0.95%)
Dec 26, 2017 2.802 2.828 2.732 2.758 262,007 -0.03(-1.25%)
Dec 22, 2017 2.828 2.845 2.780 2.793 203,236 -0.03(-1.23%)
Dec 21, 2017 2.784 2.876 2.776 2.828 296,187 +0.04(+1.56%)
Dec 20, 2017 2.854 2.915 2.776 2.784 387,505 -0.10(-3.32%)
Dec 19, 2017 2.871 2.963 2.845 2.880 468,704 +0.02(+0.61%)
Dec 18, 2017 2.784 2.967 2.784 2.863 641,131 +0.08(+2.81%)
Dec 15, 2017 2.741 2.863 2.741 2.784 708,429 +0.04(+1.59%)
Dec 14, 2017 2.732 2.863 2.697 2.741 351,550 -0.01(-0.32%)
Dec 13, 2017 2.871 2.880 2.715 2.750 804,777 -0.14(-4.82%)
Dec 12, 2017 2.924 3.045 2.871 2.889 476,887 -0.05(-1.77%)
Dec 11, 2017 2.741 2.958 2.724 2.941 622,072 +0.20(+7.30%)
Dec 08, 2017 2.689 2.771 2.680 2.741 293,309 +0.00(+0.00%)
Dec 07, 2017 2.637 2.763 2.576 261,019 +0.00(+0.00%)
Dec 06, 2017 2.697 2.715 2.610 2.637 392,335 -0.05(-1.94%)
Dec 05, 2017 2.828 2.889 2.663 2.689 649,040 -0.21(-7.21%)
Dec 04, 2017 2.811 2.958 2.767 2.898 455,772 +0.07(+2.46%)
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.