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: 11:12 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 (%)
Jan 31, 2017 1.260 1.344 1.242 1.331 279,625 +0.01(+0.67%)
Jan 30, 2017 1.287 1.340 1.238 1.322 827,366 +0.05(+4.20%)
Jan 27, 2017 1.358 1.358 1.242 1.269 367,013 -0.01(-0.69%)
Jan 26, 2017 1.367 1.367 1.242 1.278 440,178 -0.06(-4.64%)
Jan 25, 2017 1.375 1.429 1.331 1.340 302,335 -0.05(-3.82%)
Jan 24, 2017 1.402 1.438 1.109 1.393 1,243,682 -0.01(-0.63%)
Jan 23, 2017 1.429 1.544 1.367 1.402 1,308,295 -0.03(-1.86%)
Jan 20, 2017 1.367 1.482 1.331 1.429 2,575,798 +0.06(+4.55%)
Jan 19, 2017 1.233 1.375 1.225 1.367 1,423,460 +0.12(+9.22%)
Jan 18, 2017 1.162 1.260 1.162 1.251 777,835 +0.07(+6.02%)
Jan 17, 2017 1.207 1.216 1.171 1.180 379,977 -0.04(-2.92%)
Jan 13, 2017 1.216 1.216 1.216 0 +0.06(+5.38%)
Jan 12, 2017 1.154 1.154 1.145 1.154 125,289 +0.00(+0.00%)
Jan 11, 2017 1.154 1.154 1.136 1.154 263,121 +0.00(+0.00%)
Jan 10, 2017 1.127 1.154 1.120 1.154 118,777 +0.02(+1.56%)
Jan 09, 2017 1.162 1.171 1.127 1.136 142,537 -0.02(-1.54%)
Jan 06, 2017 1.162 1.171 1.136 1.154 194,496 +0.01(+0.77%)
Jan 05, 2017 1.136 1.171 1.109 1.145 797,810 +0.02(+1.58%)
Jan 04, 2017 1.074 1.127 1.074 1.127 578,841 +0.07(+6.72%)
Jan 03, 2017 1.065 1.118 1.038 1.056 432,473 +0.04(+3.48%)
Dec 30, 2016 1.020 1.020 1.020 0 +0.00(+0.00%)
Dec 29, 2016 1.038 1.056 1.020 1.020 259,457 -0.03(-2.54%)
Dec 28, 2016 1.083 1.091 1.047 1.047 177,388 -0.04(-3.28%)
Dec 27, 2016 1.065 1.100 1.056 1.083 324,323 +0.01(+0.83%)
Dec 23, 2016 1.074 1.074 1.074 0 +0.04(+4.31%)
Dec 22, 2016 1.020 1.038 1.012 1.029 247,547 +0.01(+0.87%)
Dec 21, 2016 1.038 1.047 1.020 1.020 226,786 -0.02(-1.71%)
Dec 20, 2016 1.038 1.065 1.038 1.038 367,383 +0.00(+0.00%)
Dec 19, 2016 1.029 1.074 1.024 1.038 606,021 +0.00(+0.00%)
Dec 16, 2016 1.154 1.171 1.038 1.038 539,111 -0.08(-7.14%)
Dec 15, 2016 1.003 1.171 0.9761 1.118 1,343,436 +0.09(+8.62%)
Dec 14, 2016 1.074 1.079 0.9939 1.029 396,883 -0.04(-4.13%)
Dec 13, 2016 1.029 1.083 1.029 1.074 375,035 +0.02(+1.68%)
Dec 12, 2016 1.091 1.091 1.056 1.056 528,233 -0.05(-4.80%)
Dec 09, 2016 1.136 1.161 1.100 1.109 737,595 -0.02(-1.58%)
Dec 08, 2016 1.109 1.158 1.074 1.127 868,289 +0.02(+1.60%)
Dec 07, 2016 1.118 1.145 1.096 1.109 787,428 +0.00(+0.00%)
Dec 06, 2016 0.9761 1.145 0.9672 1.109 3,793,800 -0.09(-7.41%)
Dec 05, 2016 1.216 1.287 1.171 1.198 485,841 +0.00(+0.00%)
Dec 02, 2016 1.269 1.296 1.198 1.198 510,598 -0.08(-6.25%)
Dec 01, 2016 1.313 1.349 1.233 1.278 475,097 -0.02(-1.37%)
Nov 30, 2016 1.349 1.358 1.260 1.296 360,637 -0.05(-3.95%)
Nov 29, 2016 1.375 1.393 1.349 1.349 191,862 -0.05(-3.80%)
Nov 28, 2016 1.375 1.482 1.331 1.402 256,545 +0.04(+2.60%)
Nov 25, 2016 1.340 1.384 1.340 1.367 94,782 +0.00(+0.00%)
Nov 23, 2016 1.367 1.367 1.367 0 -0.04(-3.14%)
Nov 22, 2016 1.446 1.500 1.340 1.411 363,688 -0.06(-4.22%)
Nov 21, 2016 1.606 1.633 1.464 1.473 358,521 -0.13(-8.29%)
Nov 18, 2016 1.588 1.633 1.464 1.606 445,238 +0.03(+1.69%)
Nov 17, 2016 2.094 2.112 1.509 1.580 1,683,365 -0.11(-6.32%)
Nov 16, 2016 1.704 2.112 1.500 1.686 3,074,039 +0.22(+15.15%)
Nov 15, 2016 1.455 1.562 1.420 1.464 1,037,374 +0.07(+5.08%)
Nov 14, 2016 1.322 1.420 1.313 1.393 454,333 +0.07(+5.38%)
Nov 11, 2016 1.269 1.358 1.269 1.322 220,761 +0.05(+4.20%)
Nov 10, 2016 1.207 1.278 1.207 1.269 312,718 +0.06(+5.15%)
Nov 09, 2016 1.083 1.225 1.065 1.207 172,199 +0.07(+6.25%)
Nov 08, 2016 1.091 1.162 1.060 1.136 149,422 +0.04(+3.23%)
Nov 07, 2016 1.091 1.162 1.091 1.100 166,676 -0.01(-0.80%)
Nov 04, 2016 1.074 1.127 1.074 1.109 137,351 -0.01(-0.79%)
Nov 03, 2016 1.109 1.133 1.109 1.118 93,869 +0.01(+0.80%)
Nov 02, 2016 1.127 1.171 1.109 1.109 116,074 -0.05(-4.58%)
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.