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

Safe Bulkers Inc (NY: SB )

5.060 +0.020 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2018 2.812 2.812 2.812 0 +0.13(+4.97%)
Mar 28, 2018 2.839 2.865 2.595 2.679 1,225,916 -0.16(-5.63%)
Mar 27, 2018 2.990 3.034 2.830 2.839 462,121 -0.15(-5.04%)
Mar 26, 2018 2.972 3.025 2.883 2.990 744,381 +0.12(+4.01%)
Mar 23, 2018 3.034 3.114 2.870 2.874 628,055 -0.16(-5.26%)
Mar 22, 2018 3.087 3.149 3.016 3.034 328,937 -0.08(-2.56%)
Mar 21, 2018 3.025 3.167 2.958 3.114 913,678 +0.07(+2.33%)
Mar 20, 2018 3.087 3.123 2.972 3.043 604,725 -0.04(-1.44%)
Mar 19, 2018 3.140 3.202 2.972 3.087 749,642 -0.05(-1.70%)
Mar 16, 2018 3.265 3.265 3.131 3.140 1,208,643 -0.14(-4.32%)
Mar 15, 2018 3.273 3.340 3.256 3.282 317,171 +0.02(+0.54%)
Mar 14, 2018 3.380 3.389 3.105 3.265 1,796,102 -0.10(-2.90%)
Mar 13, 2018 3.433 3.504 3.340 3.362 794,275 -0.05(-1.56%)
Mar 12, 2018 3.513 3.544 3.389 3.415 1,784,710 +0.10(+2.94%)
Mar 09, 2018 3.327 3.389 3.291 3.318 479,806 +0.03(+0.81%)
Mar 08, 2018 3.291 3.327 3.232 3.291 527,685 +0.03(+0.82%)
Mar 07, 2018 3.194 3.265 717,958 -0.19(-5.40%)
Mar 06, 2018 3.398 3.495 3.344 3.451 576,189 +0.02(+0.52%)
Mar 05, 2018 3.336 3.460 3.318 3.433 417,795 +0.08(+2.38%)
Mar 02, 2018 3.309 3.442 3.247 3.353 525,129 -0.02(-0.53%)
Mar 01, 2018 3.247 3.442 3.247 3.371 726,905 +0.12(+3.82%)
Feb 28, 2018 3.389 3.424 3.238 3.247 1,010,351 -0.13(-3.94%)
Feb 27, 2018 3.460 3.477 3.336 3.380 570,730 -0.08(-2.31%)
Feb 26, 2018 3.389 3.486 3.389 3.460 636,873 +0.08(+2.36%)
Feb 23, 2018 3.344 3.402 3.333 3.380 539,129 +0.05(+1.60%)
Feb 22, 2018 3.327 346,428 +0.06(+1.90%)
Feb 21, 2018 3.202 3.353 3.202 3.265 433,767 +0.05(+1.66%)
Feb 20, 2018 3.114 3.353 3.114 3.211 812,194 +0.04(+1.40%)
Feb 16, 2018 3.167 3.167 3.167 0 -0.07(-2.19%)
Feb 15, 2018 3.140 3.282 3.061 3.238 1,127,464 +0.18(+5.80%)
Feb 14, 2018 2.919 3.069 2.919 3.061 357,028 +0.16(+5.50%)
Feb 13, 2018 2.927 2.963 2.874 2.901 200,802 -0.07(-2.39%)
Feb 12, 2018 2.830 2.998 2.768 2.972 477,515 +0.12(+4.04%)
Feb 09, 2018 2.794 2.910 2.732 2.856 524,695 +0.09(+3.21%)
Feb 08, 2018 2.945 2.972 2.768 2.768 406,685 -0.17(-5.74%)
Feb 07, 2018 2.883 3.007 2.848 2.936 390,867 +0.04(+1.22%)
Feb 06, 2018 2.661 2.954 2.661 2.901 900,727 +0.17(+6.17%)
Feb 05, 2018 2.715 2.825 2.715 2.732 618,734 -0.08(-2.84%)
Feb 02, 2018 2.972 2.972 2.803 2.812 548,412 -0.20(-6.49%)
Feb 01, 2018 3.043 3.096 2.972 3.007 230,644 -0.04(-1.17%)
Jan 31, 2018 3.140 3.140 2.963 3.043 335,997 -0.09(-2.83%)
Jan 30, 2018 3.158 3.185 3.114 3.131 281,605 -0.08(-2.49%)
Jan 29, 2018 3.238 3.256 3.176 3.211 184,004 -0.03(-0.82%)
Jan 26, 2018 3.256 3.353 3.220 3.238 273,143 +0.00(+0.00%)
Jan 25, 2018 3.362 3.362 3.167 3.238 377,267 -0.10(-2.93%)
Jan 24, 2018 3.371 3.389 3.291 3.336 436,334 -0.04(-1.05%)
Jan 23, 2018 3.389 3.406 3.318 3.371 924,378 +0.07(+2.15%)
Jan 22, 2018 3.220 3.327 3.202 3.300 415,277 +0.12(+3.62%)
Jan 19, 2018 3.229 3.238 3.052 3.185 635,376 -0.01(-0.28%)
Jan 18, 2018 3.140 3.249 3.078 3.194 408,283 +0.02(+0.56%)
Jan 17, 2018 3.096 3.194 2.998 3.176 393,942 +0.09(+2.87%)
Jan 16, 2018 3.194 3.367 3.055 3.087 679,947 -0.11(-3.33%)
Jan 12, 2018 3.194 3.194 3.194 0 +0.08(+2.56%)
Jan 11, 2018 3.194 3.247 3.096 3.114 619,914 -0.04(-1.40%)
Jan 10, 2018 3.167 3.207 3.140 3.158 317,926 +0.00(+0.00%)
Jan 09, 2018 3.158 3.197 3.096 3.158 452,688 +0.02(+0.56%)
Jan 08, 2018 3.238 3.265 3.131 3.140 367,021 -0.07(-2.21%)
Jan 05, 2018 3.176 3.211 3.069 3.211 771,701 +0.07(+2.26%)
Jan 04, 2018 3.087 3.167 3.034 3.140 898,318 +0.15(+5.04%)
Jan 03, 2018 2.883 3.025 2.856 2.990 673,442 +0.07(+2.43%)
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.