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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 31, 2018 3.026 3.061 2.919 2.946 564,144 +0.07(+2.47%)
Jul 30, 2018 2.831 2.875 2.813 2.875 415,222 +0.06(+2.21%)
Jul 27, 2018 2.866 2.875 2.769 2.813 779,599 -0.07(-2.46%)
Jul 26, 2018 2.866 3.035 2.769 2.884 996,825 -0.17(-5.52%)
Jul 25, 2018 3.079 3.132 3.017 3.053 257,270 -0.02(-0.58%)
Jul 24, 2018 3.053 3.106 3.008 3.070 314,443 +0.07(+2.37%)
Jul 23, 2018 3.061 3.061 2.973 2.999 259,545 -0.04(-1.17%)
Jul 20, 2018 3.088 3.124 3.017 3.035 231,241 -0.05(-1.72%)
Jul 19, 2018 3.168 3.221 3.079 3.088 181,719 -0.10(-3.06%)
Jul 18, 2018 3.150 3.221 3.088 3.186 212,429 +0.09(+2.87%)
Jul 17, 2018 3.017 3.141 3.017 3.097 202,137 +0.05(+1.75%)
Jul 16, 2018 3.150 3.150 3.026 3.044 243,038 -0.10(-3.11%)
Jul 13, 2018 3.168 3.203 3.115 3.141 277,567 -0.03(-0.84%)
Jul 12, 2018 3.106 3.177 3.044 3.168 360,218 +0.10(+3.18%)
Jul 11, 2018 2.990 3.088 2.973 3.070 358,623 +0.04(+1.47%)
Jul 10, 2018 3.124 3.159 3.008 3.026 383,872 -0.11(-3.40%)
Jul 09, 2018 3.070 3.141 2.999 3.132 219,073 +0.08(+2.62%)
Jul 06, 2018 3.035 3.132 3.026 3.053 229,257 +0.01(+0.29%)
Jul 05, 2018 3.035 3.128 2.990 3.044 521,699 +0.04(+1.18%)
Jul 03, 2018 3.008 3.008 3.008 0 +0.02(+0.59%)
Jul 02, 2018 3.008 3.026 2.919 2.990 408,279 -0.03(-0.88%)
Jun 29, 2018 3.115 3.141 2.999 3.017 573,284 -0.11(-3.41%)
Jun 28, 2018 3.115 3.159 3.079 3.124 456,947 -0.01(-0.28%)
Jun 27, 2018 3.292 3.345 3.079 3.132 705,922 -0.15(-4.59%)
Jun 26, 2018 3.274 3.319 3.230 3.283 797,507 -0.01(-0.27%)
Jun 25, 2018 3.345 3.345 3.221 3.292 487,591 -0.08(-2.37%)
Jun 22, 2018 3.328 3.403 3.319 3.372 1,195,068 +0.06(+1.88%)
Jun 21, 2018 3.328 3.337 3.248 3.310 177,693 -0.04(-1.06%)
Jun 20, 2018 3.390 3.399 3.257 3.345 423,748 -0.04(-1.05%)
Jun 19, 2018 3.310 3.412 3.310 3.381 418,732 +0.02(+0.53%)
Jun 18, 2018 3.274 3.390 3.248 3.363 470,285 -0.01(-0.26%)
Jun 15, 2018 3.434 3.337 3.372 430,905 -0.06(-1.81%)
Jun 14, 2018 3.372 3.461 3.345 3.434 641,568 +0.04(+1.31%)
Jun 13, 2018 3.372 3.416 3.328 3.390 278,785 +0.02(+0.53%)
Jun 12, 2018 3.372 3.399 3.328 3.372 310,130 +0.02(+0.53%)
Jun 11, 2018 3.363 3.390 3.332 3.354 328,576 +0.01(+0.27%)
Jun 08, 2018 3.372 3.416 3.239 3.345 495,284 -0.05(-1.57%)
Jun 07, 2018 3.372 3.408 3.328 3.399 316,214 +0.03(+0.79%)
Jun 06, 2018 3.345 3.372 810,148 -0.05(-1.55%)
Jun 05, 2018 3.328 3.434 3.319 3.425 1,267,994 +0.09(+2.66%)
Jun 04, 2018 3.283 3.337 3.249 3.337 674,533 +0.06(+1.90%)
Jun 01, 2018 3.159 3.337 3.141 3.274 1,359,701 +0.11(+3.36%)
May 31, 2018 2.840 3.195 2.840 3.168 2,233,136 +0.35(+12.62%)
May 30, 2018 2.840 2.840 2.689 2.813 575,651 +0.06(+2.26%)
May 29, 2018 2.662 2.786 2.644 2.751 620,869 +0.05(+1.97%)
May 25, 2018 2.698 2.698 2.698 0 -0.02(-0.65%)
May 24, 2018 2.751 2.769 2.671 2.715 237,753 -0.04(-1.29%)
May 23, 2018 2.751 2.769 2.680 2.751 216,258 +0.00(+0.00%)
May 22, 2018 2.760 2.831 2.742 2.751 316,512 -0.02(-0.64%)
May 21, 2018 2.751 2.840 2.751 2.769 192,275 +0.03(+0.97%)
May 18, 2018 2.831 2.857 2.742 2.742 288,458 -0.06(-2.22%)
May 17, 2018 2.795 2.872 2.786 2.804 205,488 +0.00(+0.00%)
May 16, 2018 2.840 2.840 2.724 2.804 502,062 -0.03(-0.94%)
May 15, 2018 2.928 2.928 2.804 2.831 481,785 -0.10(-3.33%)
May 14, 2018 2.946 2.973 2.884 2.928 344,636 +0.00(+0.00%)
May 11, 2018 2.911 2.955 2.866 2.928 391,623 +0.04(+1.23%)
May 10, 2018 2.902 2.973 2.866 2.893 344,550 +0.00(+0.00%)
May 09, 2018 2.857 2.911 2.850 2.893 252,675 +0.05(+1.87%)
May 08, 2018 2.795 2.866 2.791 2.840 270,962 +0.04(+1.27%)
May 07, 2018 2.707 2.866 2.707 2.804 434,716 +0.10(+3.61%)
May 04, 2018 2.733 2.764 2.671 2.707 459,425 -0.03(-0.97%)
May 03, 2018 2.698 2.804 2.689 2.733 306,504 +0.04(+1.65%)
May 02, 2018 2.591 2.755 2.591 2.689 550,159 +0.13(+5.21%)
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.