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

Safe Bulkers Inc (NY: SB )

5.525 -0.045 (-0.81%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 10, 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 (%)
Dec 29, 2017 2.866 2.866 2.866 0 +0.04(+1.57%)
Dec 28, 2017 2.857 2.866 2.804 2.822 319,601 -0.02(-0.63%)
Dec 27, 2017 2.795 2.928 2.751 2.840 265,165 +0.03(+0.95%)
Dec 26, 2017 2.857 2.884 2.786 2.813 256,917 -0.04(-1.25%)
Dec 22, 2017 2.884 2.902 2.835 2.848 199,288 -0.04(-1.23%)
Dec 21, 2017 2.840 2.933 2.831 2.884 290,434 +0.04(+1.56%)
Dec 20, 2017 2.911 2.973 2.831 2.840 379,977 -0.10(-3.32%)
Dec 19, 2017 2.928 3.022 2.902 2.937 459,599 +0.02(+0.61%)
Dec 18, 2017 2.840 3.026 2.840 2.919 628,676 +0.08(+2.81%)
Dec 15, 2017 2.795 2.919 2.795 2.840 694,667 +0.04(+1.59%)
Dec 14, 2017 2.786 2.919 2.751 2.795 344,721 -0.01(-0.32%)
Dec 13, 2017 2.928 2.937 2.769 2.804 789,143 -0.14(-4.82%)
Dec 12, 2017 2.982 3.106 2.928 2.946 467,623 -0.05(-1.78%)
Dec 11, 2017 2.795 3.017 2.777 2.999 609,987 +0.20(+7.30%)
Dec 08, 2017 2.742 2.826 2.733 2.795 287,611 +0.00(+0.00%)
Dec 07, 2017 2.689 2.817 2.628 255,949 +0.00(+0.00%)
Dec 06, 2017 2.751 2.769 2.662 2.689 384,714 -0.05(-1.94%)
Dec 05, 2017 2.884 2.946 2.715 2.742 636,432 -0.21(-7.21%)
Dec 04, 2017 2.866 3.017 2.822 2.955 446,918 +0.07(+2.46%)
Dec 01, 2017 2.848 2.902 2.777 2.884 506,787 +0.07(+2.52%)
Nov 30, 2017 2.760 2.813 2.733 2.813 310,138 +0.11(+3.93%)
Nov 29, 2017 2.751 2.804 2.689 2.707 244,718 -0.04(-1.61%)
Nov 28, 2017 2.751 2.800 2.680 2.751 297,453 +0.01(+0.32%)
Nov 27, 2017 2.840 2.866 2.733 2.742 364,647 -0.10(-3.44%)
Nov 24, 2017 2.857 2.857 2.805 2.840 237,460 +0.01(+0.31%)
Nov 22, 2017 2.822 2.866 2.795 2.831 285,420 +0.03(+0.95%)
Nov 21, 2017 2.928 2.990 2.782 2.804 603,778 -0.10(-3.36%)
Nov 20, 2017 2.831 2.982 2.795 2.902 382,648 +0.01(+0.31%)
Nov 17, 2017 2.662 2.919 2.653 2.893 718,717 +0.23(+8.67%)
Nov 16, 2017 2.724 2.724 2.618 2.662 596,774 -0.05(-1.96%)
Nov 15, 2017 2.707 2.840 2.644 2.715 576,326 -0.09(-3.16%)
Nov 14, 2017 3.061 3.061 2.724 2.804 853,207 -0.26(-8.41%)
Nov 13, 2017 3.026 3.097 2.911 3.061 470,616 +0.01(+0.29%)
Nov 10, 2017 3.070 3.115 2.999 3.053 518,999 -0.04(-1.15%)
Nov 09, 2017 3.053 3.088 2.973 3.088 1,274,524 -0.03(-0.85%)
Nov 08, 2017 3.186 3.186 3.035 3.115 437,119 -0.06(-1.96%)
Nov 07, 2017 3.203 3.310 3.124 3.177 809,427 -0.01(-0.28%)
Nov 06, 2017 3.079 3.363 3.079 3.186 2,208,191 +0.12(+3.76%)
Nov 03, 2017 3.035 3.124 2.990 3.070 632,967 +0.04(+1.17%)
Nov 02, 2017 3.026 3.079 2.982 3.035 448,064 +0.02(+0.59%)
Nov 01, 2017 3.177 3.195 2.946 3.017 757,710 -0.13(-4.23%)
Oct 31, 2017 3.035 3.168 2.967 3.150 655,836 +0.12(+4.11%)
Oct 30, 2017 3.061 3.115 2.964 3.026 722,726 -0.04(-1.16%)
Oct 27, 2017 2.919 3.061 2.902 3.061 609,017 +0.14(+4.86%)
Oct 26, 2017 2.884 2.946 2.857 2.919 323,618 +0.04(+1.54%)
Oct 25, 2017 2.831 2.919 2.786 2.875 516,210 -0.04(-1.22%)
Oct 24, 2017 2.937 2.999 2.902 2.911 500,585 -0.03(-0.91%)
Oct 23, 2017 2.884 2.966 2.884 2.937 426,803 +0.02(+0.61%)
Oct 20, 2017 2.884 2.982 2.848 2.919 601,826 +0.04(+1.54%)
Oct 19, 2017 2.733 2.888 2.698 2.875 508,502 +0.11(+3.85%)
Oct 18, 2017 2.777 2.804 2.680 2.769 267,664 -0.01(-0.32%)
Oct 17, 2017 2.937 2.946 2.751 2.777 495,571 -0.10(-3.40%)
Oct 16, 2017 2.822 2.911 2.786 2.875 561,177 +0.08(+2.86%)
Oct 13, 2017 2.680 2.813 2.644 2.795 532,498 +0.13(+5.00%)
Oct 12, 2017 2.609 2.680 2.556 2.662 579,762 +0.12(+4.53%)
Oct 11, 2017 2.627 2.698 2.533 2.547 340,042 -0.09(-3.37%)
Oct 10, 2017 2.600 2.724 2.573 2.636 417,235 +0.08(+3.12%)
Oct 09, 2017 2.653 2.671 2.502 2.556 471,204 -0.09(-3.36%)
Oct 06, 2017 2.751 2.786 2.631 2.644 415,190 -0.08(-2.93%)
Oct 05, 2017 2.689 2.751 2.644 2.724 441,212 +0.10(+3.72%)
Oct 04, 2017 2.680 2.751 2.578 2.627 568,719 -0.04(-1.33%)
Oct 03, 2017 2.538 2.662 2.520 2.662 466,432 +0.12(+4.90%)
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.