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

Safe Bulkers Inc (NY: SB )

5.440 -0.130 (-2.33%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 31, 2016 0.9850 1.047 0.9850 1.012 181,311 +0.04(+3.64%)
May 27, 2016 0.9761 0.9761 0.9761 0.9761 127,679 +0.03(+2.80%)
May 26, 2016 0.9140 0.9761 0.8785 0.9495 137,416 +0.02(+1.90%)
May 25, 2016 0.8519 0.9406 0.8519 0.9317 159,391 +0.09(+10.53%)
May 24, 2016 0.8350 0.8785 0.8350 0.8430 114,300 -0.02(-1.91%)
May 23, 2016 0.9051 0.9140 0.8341 0.8594 125,483 -0.02(-2.73%)
May 20, 2016 0.8519 0.8875 0.8386 0.8836 192,571 +0.04(+5.15%)
May 19, 2016 0.7720 0.8430 0.7631 0.8403 137,963 +0.03(+3.20%)
May 18, 2016 0.8873 0.8873 0.7938 0.8142 238,189 -0.07(-7.99%)
May 17, 2016 0.9051 0.9317 0.8701 0.8849 136,414 -0.01(-1.27%)
May 16, 2016 0.8164 0.9229 0.8164 0.8963 142,470 +0.07(+8.84%)
May 13, 2016 0.8288 0.8297 0.8075 0.8235 186,640 -0.01(-0.64%)
May 12, 2016 0.8696 0.9140 0.8253 0.8288 109,844 -0.05(-5.66%)
May 11, 2016 0.9140 0.9584 0.8619 0.8785 176,586 -0.04(-3.88%)
May 10, 2016 0.8341 0.9229 0.8075 0.9140 203,674 +0.12(+14.44%)
May 09, 2016 0.8785 0.8785 0.7867 0.7986 164,679 -0.05(-5.41%)
May 06, 2016 0.7898 0.8519 0.7898 0.8443 234,502 +0.00(+0.16%)
May 05, 2016 0.8963 0.9317 0.8075 0.8430 295,370 -0.06(-6.86%)
May 04, 2016 0.9584 0.9584 0.8874 0.9051 265,311 -0.06(-6.42%)
May 03, 2016 1.020 1.020 0.9051 0.9672 386,443 -0.05(-5.22%)
May 02, 2016 1.127 1.127 1.020 1.020 139,345 -0.08(-7.26%)
Apr 29, 2016 1.296 1.358 1.069 1.100 547,761 -0.17(-13.29%)
Apr 28, 2016 1.251 1.304 1.136 1.269 517,576 +0.05(+4.38%)
Apr 27, 2016 1.127 1.242 1.109 1.216 389,182 +0.12(+10.48%)
Apr 26, 2016 1.056 1.100 1.020 1.100 222,454 +0.06(+5.98%)
Apr 25, 2016 1.065 1.065 1.012 1.038 234,927 -0.02(-1.68%)
Apr 22, 2016 1.074 1.074 0.9761 1.056 227,827 +0.01(+0.85%)
Apr 21, 2016 1.154 1.171 1.003 1.047 422,904 -0.11(-9.23%)
Apr 20, 2016 1.091 1.207 1.056 1.154 546,831 +0.06(+5.69%)
Apr 19, 2016 1.038 1.109 1.020 1.091 382,112 +0.07(+6.96%)
Apr 18, 2016 0.9761 1.047 0.9406 1.020 439,446 +0.04(+3.60%)
Apr 15, 2016 1.003 1.056 0.9672 0.9850 502,344 +0.02(+1.83%)
Apr 14, 2016 0.9317 1.065 0.9317 0.9672 540,514 +0.08(+9.00%)
Apr 13, 2016 0.8785 0.9317 0.8559 0.8874 465,864 +0.04(+4.64%)
Apr 12, 2016 0.8874 0.8874 0.8075 0.8481 386,656 -0.04(-4.43%)
Apr 11, 2016 0.7986 0.9317 0.7973 0.8874 790,077 +0.10(+12.36%)
Apr 08, 2016 0.7010 0.7986 0.7010 0.7898 265,128 +0.07(+9.26%)
Apr 07, 2016 0.7188 0.7454 0.6655 0.7229 223,592 +0.02(+3.13%)
Apr 06, 2016 0.6370 0.7010 0.6221 0.7009 130,169 +0.07(+10.24%)
Apr 05, 2016 0.6744 0.6744 0.6266 0.6358 83,751 -0.03(-4.47%)
Apr 04, 2016 0.7010 0.7193 0.6361 0.6655 122,530 -0.05(-6.60%)
Apr 01, 2016 0.7277 0.7277 0.7010 0.7126 97,302 -0.00(-0.06%)
Mar 31, 2016 0.6706 0.7269 0.6706 0.7130 151,293 +0.04(+6.33%)
Mar 30, 2016 0.6655 0.6920 0.6522 0.6706 150,928 +0.00(+0.61%)
Mar 29, 2016 0.5945 0.6744 0.5945 0.6665 124,448 +0.07(+12.59%)
Mar 28, 2016 0.6496 0.6496 0.5874 0.5920 191,847 -0.04(-6.12%)
Mar 24, 2016 0.6212 0.6306 0.6306 0.6306 148,865 +0.00(+0.07%)
Mar 23, 2016 0.6833 0.7090 0.6259 0.6301 177,118 -0.06(-9.35%)
Mar 22, 2016 0.7010 0.7143 0.6833 0.6951 80,414 -0.02(-2.49%)
Mar 21, 2016 0.7277 0.7347 0.6762 0.7128 79,562 -0.01(-0.81%)
Mar 18, 2016 0.8164 0.8337 0.6857 0.7187 463,336 -0.06(-7.97%)
Mar 17, 2016 0.7809 0.7809 0.7299 0.7809 162,752 -0.01(-1.12%)
Mar 16, 2016 0.8253 0.8253 0.7715 0.7898 121,189 -0.01(-1.20%)
Mar 15, 2016 0.7099 0.8208 0.7032 0.7994 350,247 +0.09(+12.60%)
Mar 14, 2016 0.6922 0.7099 0.6709 0.7099 115,432 +0.01(+1.91%)
Mar 11, 2016 0.7081 0.7188 0.6607 0.6966 99,562 +0.01(+1.96%)
Mar 10, 2016 0.6744 0.7223 0.6389 0.6832 280,048 -0.04(-4.93%)
Mar 09, 2016 0.7188 0.7720 0.6638 0.7186 247,694 -0.01(-1.08%)
Mar 08, 2016 0.7986 0.8430 0.7095 0.7264 484,554 -0.04(-5.44%)
Mar 07, 2016 0.7393 0.8341 0.7029 0.7682 722,703 +0.07(+9.29%)
Mar 04, 2016 0.6265 0.7857 0.6212 0.7029 1,067,871 +0.09(+13.97%)
Mar 03, 2016 0.5679 0.6206 0.5440 0.6167 304,544 +0.06(+11.74%)
Mar 02, 2016 0.5519 0.5717 0.5499 0.5519 197,978 -0.01(-1.25%)
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.