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

Safe Bulkers Inc (NY: SB )

5.570 +0.140 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 1.331 279,712 +0.01(+0.67%)
Jan 30, 2017 1.286 1.340 1.238 1.322 827,622 +0.05(+4.20%)
Jan 27, 2017 1.357 1.357 1.242 1.269 367,127 -0.01(-0.69%)
Jan 26, 2017 1.366 1.366 1.242 1.277 440,314 -0.06(-4.64%)
Jan 25, 2017 1.375 1.428 1.331 1.340 302,429 -0.05(-3.82%)
Jan 24, 2017 1.402 1.437 1.109 1.393 1,244,067 -0.01(-0.63%)
Jan 23, 2017 1.428 1.544 1.366 1.402 1,308,700 -0.03(-1.86%)
Jan 20, 2017 1.366 1.481 1.331 1.428 2,576,596 +0.06(+4.55%)
Jan 19, 2017 1.233 1.375 1.224 1.366 1,423,901 +0.12(+9.22%)
Jan 18, 2017 1.162 1.260 1.162 1.251 778,075 +0.07(+6.02%)
Jan 17, 2017 1.206 1.215 1.171 1.180 380,095 -0.04(-2.92%)
Jan 13, 2017 1.215 1.215 1.215 0 +0.06(+5.38%)
Jan 12, 2017 1.153 1.153 1.144 1.153 125,328 +0.00(+0.00%)
Jan 11, 2017 1.153 1.153 1.135 1.153 263,202 +0.00(+0.00%)
Jan 10, 2017 1.127 1.153 1.120 1.153 118,814 +0.02(+1.56%)
Jan 09, 2017 1.162 1.171 1.127 1.135 142,581 -0.02(-1.54%)
Jan 06, 2017 1.162 1.171 1.135 1.153 194,556 +0.01(+0.78%)
Jan 05, 2017 1.135 1.171 1.109 1.144 798,057 +0.02(+1.57%)
Jan 04, 2017 1.073 1.127 1.073 1.127 579,020 +0.07(+6.72%)
Jan 03, 2017 1.065 1.118 1.038 1.056 432,607 +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 1.020 259,537 -0.03(-2.54%)
Dec 28, 2016 1.082 1.091 1.047 1.047 177,443 -0.04(-3.28%)
Dec 27, 2016 1.065 1.100 1.056 1.082 324,424 +0.01(+0.83%)
Dec 23, 2016 1.073 1.073 1.073 0 +0.04(+4.31%)
Dec 22, 2016 1.020 1.038 1.011 1.029 247,623 +0.01(+0.87%)
Dec 21, 2016 1.038 1.047 1.020 1.020 226,856 -0.02(-1.71%)
Dec 20, 2016 1.038 1.065 1.038 1.038 367,497 +0.00(+0.00%)
Dec 19, 2016 1.029 1.073 1.024 1.038 606,208 +0.00(+0.00%)
Dec 16, 2016 1.153 1.171 1.038 1.038 539,278 -0.08(-7.14%)
Dec 15, 2016 1.002 1.171 0.9758 1.118 1,343,851 +0.09(+8.62%)
Dec 14, 2016 1.073 1.079 0.9936 1.029 397,006 -0.04(-4.13%)
Dec 13, 2016 1.029 1.082 1.029 1.073 375,151 +0.02(+1.68%)
Dec 12, 2016 1.091 1.091 1.056 1.056 528,397 -0.05(-4.80%)
Dec 09, 2016 1.135 1.161 1.100 1.109 737,823 -0.02(-1.57%)
Dec 08, 2016 1.109 1.158 1.073 1.127 868,557 +0.02(+1.60%)
Dec 07, 2016 1.118 1.144 1.096 1.109 787,672 +0.00(+0.00%)
Dec 06, 2016 0.9758 1.144 0.9669 1.109 3,794,974 -0.09(-7.41%)
Dec 05, 2016 1.215 1.286 1.171 1.198 485,991 +0.00(+0.00%)
Dec 02, 2016 1.269 1.295 1.197 1.198 510,756 -0.08(-6.25%)
Dec 01, 2016 1.313 1.348 1.233 1.277 475,244 -0.02(-1.37%)
Nov 30, 2016 1.348 1.357 1.260 1.295 360,749 -0.05(-3.95%)
Nov 29, 2016 1.375 1.393 1.348 1.348 191,922 -0.05(-3.80%)
Nov 28, 2016 1.375 1.481 1.331 1.402 256,625 +0.04(+2.60%)
Nov 25, 2016 1.340 1.384 1.340 1.366 94,811 +0.00(+0.00%)
Nov 23, 2016 1.366 1.366 1.366 0 -0.04(-3.14%)
Nov 22, 2016 1.446 1.499 1.340 1.410 363,800 -0.06(-4.22%)
Nov 21, 2016 1.606 1.632 1.464 1.473 358,632 -0.13(-8.29%)
Nov 18, 2016 1.588 1.632 1.464 1.606 445,376 +0.03(+1.69%)
Nov 17, 2016 2.094 2.111 1.508 1.579 1,683,886 -0.11(-6.32%)
Nov 16, 2016 1.703 2.111 1.499 1.685 3,074,991 +0.22(+15.15%)
Nov 15, 2016 1.455 1.561 1.419 1.464 1,037,696 +0.07(+5.08%)
Nov 14, 2016 1.322 1.419 1.313 1.393 454,474 +0.07(+5.38%)
Nov 11, 2016 1.269 1.357 1.269 1.322 220,829 +0.05(+4.20%)
Nov 10, 2016 1.206 1.277 1.206 1.269 312,815 +0.06(+5.15%)
Nov 09, 2016 1.082 1.224 1.065 1.206 172,252 +0.07(+6.25%)
Nov 08, 2016 1.091 1.162 1.060 1.135 149,468 +0.04(+3.23%)
Nov 07, 2016 1.091 1.161 1.091 1.100 166,727 -0.01(-0.80%)
Nov 04, 2016 1.073 1.127 1.073 1.109 137,394 -0.01(-0.79%)
Nov 03, 2016 1.109 1.133 1.109 1.118 93,898 +0.01(+0.80%)
Nov 02, 2016 1.127 1.171 1.109 1.109 116,110 -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.