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 (%)
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%)
May 01, 2018 2.573 2.627 2.520 2.556 431,422 -0.04(-1.37%)
Apr 30, 2018 2.662 2.689 2.582 2.591 466,942 -0.08(-2.99%)
Apr 27, 2018 2.698 2.715 2.627 2.671 392,947 -0.02(-0.66%)
Apr 26, 2018 2.769 2.800 2.680 2.689 426,092 -0.05(-1.94%)
Apr 25, 2018 2.751 2.795 2.715 2.742 332,922 +0.00(+0.00%)
Apr 24, 2018 2.822 2.866 2.689 2.742 756,833 -0.07(-2.52%)
Apr 23, 2018 2.795 2.919 2.795 2.813 633,586 +0.03(+0.96%)
Apr 20, 2018 2.813 2.831 2.769 2.786 306,392 -0.03(-0.95%)
Apr 19, 2018 2.786 2.840 2.742 2.813 451,586 +0.00(+0.00%)
Apr 18, 2018 2.786 2.866 2.742 2.813 537,509 +0.04(+1.28%)
Apr 17, 2018 2.804 2.840 2.746 2.777 376,477 -0.02(-0.64%)
Apr 16, 2018 2.840 2.857 2.777 2.795 215,277 -0.01(-0.32%)
Apr 13, 2018 2.751 2.835 2.711 2.804 308,636 +0.05(+1.94%)
Apr 12, 2018 2.742 2.782 2.733 2.751 258,788 +0.04(+1.31%)
Apr 11, 2018 2.724 2.804 2.690 2.715 371,616 -0.04(-1.61%)
Apr 10, 2018 2.662 2.777 2.662 2.760 392,201 +0.16(+6.14%)
Apr 09, 2018 2.582 2.680 2.573 2.600 431,560 +0.02(+0.69%)
Apr 06, 2018 2.760 2.764 2.551 2.582 720,218 -0.19(-6.73%)
Apr 05, 2018 2.653 2.817 2.653 2.769 516,494 +0.14(+5.41%)
Apr 04, 2018 2.609 2.671 2.520 2.627 754,519 -0.01(-0.34%)
Apr 03, 2018 2.742 2.813 2.631 2.636 773,187 -0.12(-4.19%)
Apr 02, 2018 2.813 2.864 2.680 2.751 763,876 -0.06(-2.21%)
Mar 29, 2018 2.813 2.813 2.813 0 +0.13(+4.97%)
Mar 28, 2018 2.840 2.866 2.596 2.680 1,225,537 -0.16(-5.63%)
Mar 27, 2018 2.990 3.035 2.831 2.840 461,978 -0.15(-5.04%)
Mar 26, 2018 2.973 3.026 2.884 2.990 744,151 +0.12(+4.01%)
Mar 23, 2018 3.035 3.115 2.871 2.875 627,860 -0.16(-5.26%)
Mar 22, 2018 3.088 3.150 3.017 3.035 328,836 -0.08(-2.56%)
Mar 21, 2018 3.026 3.168 2.959 3.115 913,396 +0.07(+2.33%)
Mar 20, 2018 3.088 3.124 2.973 3.044 604,538 -0.04(-1.44%)
Mar 19, 2018 3.141 3.203 2.973 3.088 749,410 -0.05(-1.69%)
Mar 16, 2018 3.266 3.266 3.132 3.141 1,208,269 -0.14(-4.32%)
Mar 15, 2018 3.274 3.341 3.257 3.283 317,073 +0.02(+0.54%)
Mar 14, 2018 3.381 3.390 3.106 3.266 1,795,546 -0.10(-2.90%)
Mar 13, 2018 3.434 3.505 3.341 3.363 794,030 -0.05(-1.56%)
Mar 12, 2018 3.514 3.545 3.390 3.416 1,784,157 +0.10(+2.94%)
Mar 09, 2018 3.328 3.390 3.292 3.319 479,657 +0.03(+0.81%)
Mar 08, 2018 3.292 3.328 3.233 3.292 527,522 +0.03(+0.82%)
Mar 07, 2018 3.195 3.266 717,736 -0.19(-5.40%)
Mar 06, 2018 3.399 3.496 3.345 3.452 576,011 +0.02(+0.52%)
Mar 05, 2018 3.337 3.461 3.319 3.434 417,666 +0.08(+2.38%)
Mar 02, 2018 3.310 3.443 3.248 3.354 524,966 -0.02(-0.53%)
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.