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 0.9847 1.047 0.9847 1.011 181,367 +0.04(+3.64%)
May 27, 2016 0.9758 0.9758 0.9758 0.9758 127,719 +0.03(+2.80%)
May 26, 2016 0.9137 0.9758 0.8782 0.9492 137,458 +0.02(+1.90%)
May 25, 2016 0.8516 0.9403 0.8516 0.9315 159,441 +0.09(+10.53%)
May 24, 2016 0.8348 0.8782 0.8348 0.8427 114,336 -0.02(-1.91%)
May 23, 2016 0.9048 0.9137 0.8339 0.8592 125,521 -0.02(-2.73%)
May 20, 2016 0.8516 0.8872 0.8383 0.8833 192,631 +0.04(+5.15%)
May 19, 2016 0.7718 0.8427 0.7629 0.8400 138,006 +0.03(+3.20%)
May 18, 2016 0.8870 0.8870 0.7936 0.8139 238,263 -0.07(-7.99%)
May 17, 2016 0.9048 0.9315 0.8698 0.8846 136,456 -0.01(-1.27%)
May 16, 2016 0.8161 0.9226 0.8161 0.8960 142,514 +0.07(+8.84%)
May 13, 2016 0.8286 0.8294 0.8073 0.8232 186,698 -0.01(-0.64%)
May 12, 2016 0.8694 0.9137 0.8250 0.8286 109,878 -0.05(-5.66%)
May 11, 2016 0.9137 0.9581 0.8616 0.8782 176,641 -0.04(-3.88%)
May 10, 2016 0.8339 0.9226 0.8073 0.9137 203,737 +0.12(+14.44%)
May 09, 2016 0.8782 0.8782 0.7865 0.7984 164,730 -0.05(-5.41%)
May 06, 2016 0.7895 0.8516 0.7895 0.8441 234,574 +0.00(+0.16%)
May 05, 2016 0.8960 0.9315 0.8073 0.8427 295,461 -0.06(-6.86%)
May 04, 2016 0.9581 0.9581 0.8871 0.9048 265,394 -0.06(-6.42%)
May 03, 2016 1.020 1.020 0.9048 0.9669 386,563 -0.05(-5.22%)
May 02, 2016 1.127 1.127 1.020 1.020 139,388 -0.08(-7.26%)
Apr 29, 2016 1.295 1.357 1.069 1.100 547,931 -0.17(-13.29%)
Apr 28, 2016 1.251 1.304 1.135 1.269 517,736 +0.05(+4.38%)
Apr 27, 2016 1.127 1.242 1.109 1.215 389,302 +0.12(+10.48%)
Apr 26, 2016 1.056 1.100 1.020 1.100 222,523 +0.06(+5.98%)
Apr 25, 2016 1.065 1.065 1.011 1.038 235,000 -0.02(-1.68%)
Apr 22, 2016 1.073 1.073 0.9758 1.056 227,897 +0.01(+0.85%)
Apr 21, 2016 1.153 1.171 1.002 1.047 423,035 -0.11(-9.23%)
Apr 20, 2016 1.091 1.206 1.056 1.153 547,000 +0.06(+5.69%)
Apr 19, 2016 1.038 1.109 1.020 1.091 382,230 +0.07(+6.96%)
Apr 18, 2016 0.9758 1.047 0.9403 1.020 439,582 +0.04(+3.60%)
Apr 15, 2016 1.002 1.056 0.9669 0.9847 502,500 +0.02(+1.83%)
Apr 14, 2016 0.9315 1.065 0.9314 0.9669 540,682 +0.08(+9.00%)
Apr 13, 2016 0.8782 0.9315 0.8556 0.8871 466,008 +0.04(+4.64%)
Apr 12, 2016 0.8871 0.8871 0.8073 0.8478 386,776 -0.04(-4.43%)
Apr 11, 2016 0.7984 0.9315 0.7971 0.8871 790,322 +0.10(+12.36%)
Apr 08, 2016 0.7008 0.7984 0.7008 0.7895 265,210 +0.07(+9.26%)
Apr 07, 2016 0.7186 0.7452 0.6653 0.7226 223,661 +0.02(+3.13%)
Apr 06, 2016 0.6369 0.7008 0.6219 0.7007 130,210 +0.07(+10.24%)
Apr 05, 2016 0.6742 0.6742 0.6264 0.6356 83,777 -0.03(-4.47%)
Apr 04, 2016 0.7008 0.7191 0.6359 0.6653 122,568 -0.05(-6.60%)
Apr 01, 2016 0.7274 0.7274 0.7008 0.7123 97,332 -0.00(-0.06%)
Mar 31, 2016 0.6704 0.7266 0.6704 0.7128 151,340 +0.04(+6.33%)
Mar 30, 2016 0.6653 0.6918 0.6520 0.6704 150,975 +0.00(+0.61%)
Mar 29, 2016 0.5944 0.6742 0.5944 0.6663 124,487 +0.07(+12.59%)
Mar 28, 2016 0.6494 0.6494 0.5872 0.5918 191,906 -0.04(-6.12%)
Mar 24, 2016 0.6210 0.6304 0.6304 0.6304 148,911 +0.00(+0.07%)
Mar 23, 2016 0.6831 0.7088 0.6257 0.6299 177,173 -0.06(-9.35%)
Mar 22, 2016 0.7008 0.7141 0.6831 0.6949 80,439 -0.02(-2.49%)
Mar 21, 2016 0.7274 0.7345 0.6760 0.7126 79,587 -0.01(-0.81%)
Mar 18, 2016 0.8161 0.8334 0.6855 0.7185 463,480 -0.06(-7.97%)
Mar 17, 2016 0.7807 0.7807 0.7296 0.7807 162,802 -0.01(-1.12%)
Mar 16, 2016 0.8250 0.8250 0.7712 0.7895 121,227 -0.01(-1.20%)
Mar 15, 2016 0.7097 0.8206 0.7030 0.7991 350,355 +0.09(+12.60%)
Mar 14, 2016 0.6919 0.7097 0.6706 0.7097 115,467 +0.01(+1.91%)
Mar 11, 2016 0.7079 0.7186 0.6604 0.6964 99,593 +0.01(+1.96%)
Mar 10, 2016 0.6742 0.7221 0.6387 0.6830 280,135 -0.04(-4.93%)
Mar 09, 2016 0.7186 0.7718 0.6636 0.7184 247,771 -0.01(-1.07%)
Mar 08, 2016 0.7984 0.8427 0.7092 0.7262 484,704 -0.04(-5.44%)
Mar 07, 2016 0.7390 0.8339 0.7027 0.7680 722,926 +0.07(+9.29%)
Mar 04, 2016 0.6263 0.7854 0.6210 0.7027 1,068,202 +0.09(+13.97%)
Mar 03, 2016 0.5677 0.6204 0.5438 0.6165 304,638 +0.06(+11.74%)
Mar 02, 2016 0.5518 0.5716 0.5497 0.5518 198,039 -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.