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 (%)
Nov 30, 2016 1.348 1.357 1.260 1.295 360,749 -0.05(-3.95%)
Nov 29, 2016 1.375 1.393 1.348 1.348 191,922 -0.05(-3.80%)
Nov 28, 2016 1.375 1.481 1.331 1.402 256,625 +0.04(+2.60%)
Nov 25, 2016 1.340 1.384 1.340 1.366 94,811 +0.00(+0.00%)
Nov 23, 2016 1.366 1.366 1.366 0 -0.04(-3.14%)
Nov 22, 2016 1.446 1.499 1.340 1.410 363,800 -0.06(-4.22%)
Nov 21, 2016 1.606 1.632 1.464 1.473 358,632 -0.13(-8.29%)
Nov 18, 2016 1.588 1.632 1.464 1.606 445,376 +0.03(+1.69%)
Nov 17, 2016 2.094 2.111 1.508 1.579 1,683,886 -0.11(-6.32%)
Nov 16, 2016 1.703 2.111 1.499 1.685 3,074,991 +0.22(+15.15%)
Nov 15, 2016 1.455 1.561 1.419 1.464 1,037,696 +0.07(+5.08%)
Nov 14, 2016 1.322 1.419 1.313 1.393 454,474 +0.07(+5.38%)
Nov 11, 2016 1.269 1.357 1.269 1.322 220,829 +0.05(+4.20%)
Nov 10, 2016 1.206 1.277 1.206 1.269 312,815 +0.06(+5.15%)
Nov 09, 2016 1.082 1.224 1.065 1.206 172,252 +0.07(+6.25%)
Nov 08, 2016 1.091 1.162 1.060 1.135 149,468 +0.04(+3.23%)
Nov 07, 2016 1.091 1.161 1.091 1.100 166,727 -0.01(-0.80%)
Nov 04, 2016 1.073 1.127 1.073 1.109 137,394 -0.01(-0.79%)
Nov 03, 2016 1.109 1.133 1.109 1.118 93,898 +0.01(+0.80%)
Nov 02, 2016 1.127 1.171 1.109 1.109 116,110 -0.05(-4.58%)
Nov 01, 2016 1.091 1.215 1.020 1.162 200,956 +0.04(+3.15%)
Oct 31, 2016 1.224 1.224 1.118 1.127 74,726 -0.05(-4.51%)
Oct 28, 2016 1.127 1.224 1.118 1.180 146,927 +0.04(+3.10%)
Oct 27, 2016 1.153 1.162 1.135 1.144 35,885 +0.01(+0.78%)
Oct 26, 2016 1.198 1.215 1.119 1.135 148,953 -0.06(-5.19%)
Oct 25, 2016 1.233 1.242 1.171 1.198 87,519 -0.03(-2.17%)
Oct 24, 2016 1.224 1.242 1.206 1.224 77,228 +0.00(+0.00%)
Oct 21, 2016 1.260 1.260 1.224 1.224 47,815 -0.03(-2.13%)
Oct 20, 2016 1.260 1.277 1.215 1.251 87,936 +0.02(+1.44%)
Oct 19, 2016 1.224 1.285 1.224 1.233 87,807 +0.01(+0.72%)
Oct 18, 2016 1.189 1.224 1.153 1.224 139,748 +0.05(+4.54%)
Oct 17, 2016 1.242 1.242 1.153 1.171 67,143 -0.03(-2.58%)
Oct 14, 2016 1.206 1.233 1.198 1.202 46,260 +0.00(+0.37%)
Oct 13, 2016 1.242 1.242 1.171 1.198 109,518 +0.00(+0.00%)
Oct 12, 2016 1.206 1.233 1.180 1.198 156,980 -0.04(-3.57%)
Oct 11, 2016 1.242 1.269 1.224 1.242 59,064 -0.02(-1.42%)
Oct 10, 2016 1.277 1.313 1.260 1.260 52,696 +0.01(+0.72%)
Oct 07, 2016 1.286 1.316 1.242 1.251 94,836 -0.06(-4.73%)
Oct 06, 2016 1.322 1.331 1.269 1.313 79,856 -0.01(-0.67%)
Oct 05, 2016 1.340 1.348 1.295 1.322 76,812 +0.03(+2.05%)
Oct 04, 2016 1.357 1.366 1.286 1.295 54,109 -0.04(-3.31%)
Oct 03, 2016 1.277 1.366 1.242 1.340 170,292 +0.09(+7.09%)
Sep 30, 2016 1.331 1.331 1.224 1.251 169,967 -0.04(-2.76%)
Sep 29, 2016 1.357 1.366 1.260 1.286 75,391 -0.05(-3.97%)
Sep 28, 2016 1.357 1.393 1.277 1.340 132,110 -0.02(-1.31%)
Sep 27, 2016 1.402 1.402 1.348 1.357 116,059 -0.01(-0.65%)
Sep 26, 2016 1.348 1.410 1.348 1.366 109,389 +0.02(+1.32%)
Sep 23, 2016 1.419 1.445 1.348 1.348 180,733 -0.07(-5.00%)
Sep 22, 2016 1.402 1.473 1.384 1.419 228,978 +0.04(+3.23%)
Sep 21, 2016 1.322 1.419 1.321 1.375 240,618 +0.05(+4.03%)
Sep 20, 2016 1.313 1.402 1.286 1.322 236,185 +0.03(+2.05%)
Sep 19, 2016 1.242 1.331 1.242 1.295 177,213 +0.05(+4.29%)
Sep 16, 2016 1.189 1.242 1.171 1.242 210,781 +0.05(+4.48%)
Sep 15, 2016 1.189 1.224 1.189 1.189 77,352 -0.03(-2.19%)
Sep 14, 2016 1.242 1.242 1.180 1.215 91,937 +0.04(+3.01%)
Sep 13, 2016 1.340 1.366 1.171 1.180 423,956 -0.16(-11.92%)
Sep 12, 2016 1.295 1.375 1.295 1.340 155,635 +0.04(+3.43%)
Sep 09, 2016 1.393 1.407 1.295 1.295 140,203 -0.11(-7.59%)
Sep 08, 2016 1.331 1.419 1.331 1.402 150,419 +0.06(+4.64%)
Sep 07, 2016 1.375 1.481 1.269 1.340 383,576 +0.02(+1.34%)
Sep 06, 2016 1.135 1.331 1.135 1.322 426,563 +0.16(+13.74%)
Sep 02, 2016 1.153 1.162 1.162 1.162 50,388 +0.01(+0.77%)
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.