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

Safe Bulkers Inc (NY: SB )

5.530 +0.090 (+1.65%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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, 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%)
Jan 02, 2018 2.892 2.901 2.839 2.919 262,340 +0.05(+1.86%)
Dec 29, 2017 2.865 2.865 2.865 0 +0.04(+1.57%)
Dec 28, 2017 2.856 2.865 2.803 2.821 319,699 -0.02(-0.62%)
Dec 27, 2017 2.794 2.927 2.750 2.839 265,247 +0.03(+0.95%)
Dec 26, 2017 2.856 2.883 2.786 2.812 256,997 -0.04(-1.25%)
Dec 22, 2017 2.883 2.901 2.834 2.848 199,349 -0.04(-1.23%)
Dec 21, 2017 2.839 2.932 2.830 2.883 290,524 +0.04(+1.56%)
Dec 20, 2017 2.910 2.972 2.830 2.839 380,095 -0.10(-3.32%)
Dec 19, 2017 2.927 3.021 2.901 2.936 459,742 +0.02(+0.61%)
Dec 18, 2017 2.839 3.025 2.839 2.919 628,871 +0.08(+2.81%)
Dec 15, 2017 2.794 2.919 2.794 2.839 694,882 +0.04(+1.59%)
Dec 14, 2017 2.786 2.919 2.750 2.794 344,827 -0.01(-0.32%)
Dec 13, 2017 2.927 2.936 2.768 2.803 789,387 -0.14(-4.82%)
Dec 12, 2017 2.981 3.105 2.927 2.945 467,768 -0.05(-1.78%)
Dec 11, 2017 2.794 3.016 2.777 2.998 610,176 +0.20(+7.30%)
Dec 08, 2017 2.741 2.825 2.732 2.794 287,700 +0.00(+0.00%)
Dec 07, 2017 2.688 2.817 2.627 256,028 +0.00(+0.00%)
Dec 06, 2017 2.750 2.768 2.661 2.688 384,833 -0.05(-1.94%)
Dec 05, 2017 2.883 2.945 2.715 2.741 636,629 -0.21(-7.21%)
Dec 04, 2017 2.865 3.016 2.821 2.954 447,057 +0.07(+2.46%)
Dec 01, 2017 2.848 2.901 2.777 2.883 506,944 +0.07(+2.52%)
Nov 30, 2017 2.759 2.812 2.732 2.812 310,234 +0.11(+3.93%)
Nov 29, 2017 2.750 2.803 2.688 2.706 244,794 -0.04(-1.61%)
Nov 28, 2017 2.750 2.799 2.679 2.750 297,545 +0.01(+0.32%)
Nov 27, 2017 2.839 2.865 2.732 2.741 364,760 -0.10(-3.44%)
Nov 24, 2017 2.856 2.856 2.804 2.839 237,533 +0.01(+0.31%)
Nov 22, 2017 2.821 2.865 2.794 2.830 285,508 +0.03(+0.95%)
Nov 21, 2017 2.927 2.990 2.781 2.803 603,965 -0.10(-3.36%)
Nov 20, 2017 2.830 2.981 2.794 2.901 382,766 +0.01(+0.31%)
Nov 17, 2017 2.661 2.919 2.652 2.892 718,939 +0.23(+8.67%)
Nov 16, 2017 2.723 2.723 2.617 2.661 596,959 -0.05(-1.96%)
Nov 15, 2017 2.706 2.839 2.644 2.715 576,505 -0.09(-3.16%)
Nov 14, 2017 3.061 3.061 2.723 2.803 853,471 -0.26(-8.41%)
Nov 13, 2017 3.025 3.096 2.910 3.061 470,762 +0.01(+0.29%)
Nov 10, 2017 3.069 3.114 2.998 3.052 519,160 -0.04(-1.15%)
Nov 09, 2017 3.052 3.087 2.972 3.087 1,274,918 -0.03(-0.85%)
Nov 08, 2017 3.185 3.185 3.034 3.114 437,254 -0.06(-1.96%)
Nov 07, 2017 3.202 3.309 3.123 3.176 809,677 -0.01(-0.28%)
Nov 06, 2017 3.078 3.362 3.078 3.185 2,208,874 +0.12(+3.76%)
Nov 03, 2017 3.034 3.123 2.990 3.069 633,163 +0.04(+1.17%)
Nov 02, 2017 3.025 3.078 2.981 3.034 448,203 +0.02(+0.59%)
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.