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

Safe Bulkers Inc (NY: SB )

5.595 +0.025 (+0.45%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 20, 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 30, 2016 1.011 1.011 1.011 0 +0.00(+0.00%)
Dec 29, 2016 1.028 1.046 1.011 1.011 261,940 -0.03(-2.54%)
Dec 28, 2016 1.072 1.081 1.037 1.037 179,086 -0.04(-3.28%)
Dec 27, 2016 1.055 1.090 1.046 1.072 327,428 +0.01(+0.83%)
Dec 23, 2016 1.064 1.064 1.064 0 +0.04(+4.31%)
Dec 22, 2016 1.011 1.028 1.002 1.020 249,916 +0.01(+0.87%)
Dec 21, 2016 1.028 1.037 1.011 1.011 228,956 -0.02(-1.71%)
Dec 20, 2016 1.028 1.055 1.028 1.028 370,899 +0.00(+0.00%)
Dec 19, 2016 1.020 1.064 1.014 1.028 611,821 +0.00(+0.00%)
Dec 16, 2016 1.143 1.160 1.028 1.028 544,271 -0.08(-7.14%)
Dec 15, 2016 0.9932 1.160 0.9669 1.107 1,356,294 +0.09(+8.62%)
Dec 14, 2016 1.064 1.069 0.9844 1.020 400,682 -0.04(-4.13%)
Dec 13, 2016 1.020 1.072 1.020 1.064 378,624 +0.02(+1.68%)
Dec 12, 2016 1.081 1.081 1.046 1.046 533,289 -0.05(-4.80%)
Dec 09, 2016 1.125 1.150 1.090 1.099 744,655 -0.02(-1.57%)
Dec 08, 2016 1.099 1.147 1.064 1.116 876,600 +0.02(+1.60%)
Dec 07, 2016 1.107 1.134 1.086 1.099 794,965 +0.00(+0.00%)
Dec 06, 2016 0.9669 1.134 0.9581 1.099 3,830,113 -0.09(-7.41%)
Dec 05, 2016 1.204 1.274 1.160 1.187 490,491 +0.00(+0.00%)
Dec 02, 2016 1.257 1.283 1.186 1.187 515,485 -0.08(-6.25%)
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.