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 (%)
Jun 29, 2018 3.114 3.140 2.998 3.016 573,461 -0.11(-3.41%)
Jun 28, 2018 3.114 3.158 3.078 3.123 457,088 -0.01(-0.28%)
Jun 27, 2018 3.291 3.344 3.078 3.131 706,140 -0.15(-4.59%)
Jun 26, 2018 3.273 3.318 3.229 3.282 797,754 -0.01(-0.27%)
Jun 25, 2018 3.344 3.344 3.220 3.291 487,742 -0.08(-2.37%)
Jun 22, 2018 3.327 3.402 3.318 3.371 1,195,438 +0.06(+1.88%)
Jun 21, 2018 3.327 3.336 3.247 3.309 177,748 -0.04(-1.06%)
Jun 20, 2018 3.389 3.398 3.256 3.344 423,879 -0.04(-1.05%)
Jun 19, 2018 3.309 3.411 3.309 3.380 418,861 +0.02(+0.53%)
Jun 18, 2018 3.273 3.389 3.247 3.362 470,430 -0.01(-0.26%)
Jun 15, 2018 3.433 3.336 3.371 431,038 -0.06(-1.81%)
Jun 14, 2018 3.371 3.460 3.344 3.433 641,767 +0.04(+1.31%)
Jun 13, 2018 3.371 3.415 3.327 3.389 278,871 +0.02(+0.53%)
Jun 12, 2018 3.371 3.398 3.327 3.371 310,226 +0.02(+0.53%)
Jun 11, 2018 3.362 3.389 3.331 3.353 328,678 +0.01(+0.27%)
Jun 08, 2018 3.371 3.415 3.238 3.344 495,438 -0.05(-1.57%)
Jun 07, 2018 3.371 3.406 3.327 3.398 316,312 +0.03(+0.79%)
Jun 06, 2018 3.344 3.371 810,399 -0.05(-1.55%)
Jun 05, 2018 3.327 3.433 3.318 3.424 1,268,387 +0.09(+2.66%)
Jun 04, 2018 3.282 3.336 3.248 3.336 674,741 +0.06(+1.90%)
Jun 01, 2018 3.158 3.336 3.140 3.273 1,360,122 +0.11(+3.36%)
May 31, 2018 2.839 3.194 2.839 3.167 2,233,827 +0.35(+12.62%)
May 30, 2018 2.839 2.839 2.688 2.812 575,830 +0.06(+2.26%)
May 29, 2018 2.661 2.786 2.644 2.750 621,061 +0.05(+1.97%)
May 25, 2018 2.697 2.697 2.697 0 -0.02(-0.65%)
May 24, 2018 2.750 2.768 2.670 2.715 237,826 -0.04(-1.29%)
May 23, 2018 2.750 2.768 2.679 2.750 216,325 +0.00(+0.00%)
May 22, 2018 2.759 2.830 2.741 2.750 316,610 -0.02(-0.64%)
May 21, 2018 2.750 2.839 2.750 2.768 192,334 +0.03(+0.97%)
May 18, 2018 2.830 2.856 2.741 2.741 288,548 -0.06(-2.22%)
May 17, 2018 2.794 2.872 2.786 2.803 205,552 +0.00(+0.00%)
May 16, 2018 2.839 2.839 2.723 2.803 502,217 -0.03(-0.94%)
May 15, 2018 2.927 2.927 2.803 2.830 481,934 -0.10(-3.33%)
May 14, 2018 2.945 2.972 2.883 2.927 344,743 +0.00(+0.00%)
May 11, 2018 2.910 2.954 2.865 2.927 391,744 +0.04(+1.23%)
May 10, 2018 2.901 2.972 2.865 2.892 344,657 +0.00(+0.00%)
May 09, 2018 2.856 2.910 2.849 2.892 252,753 +0.05(+1.88%)
May 08, 2018 2.794 2.865 2.790 2.839 271,046 +0.04(+1.27%)
May 07, 2018 2.706 2.865 2.706 2.803 434,851 +0.10(+3.61%)
May 04, 2018 2.732 2.763 2.670 2.706 459,567 -0.03(-0.97%)
May 03, 2018 2.697 2.803 2.688 2.732 306,598 +0.04(+1.65%)
May 02, 2018 2.590 2.754 2.590 2.688 550,330 +0.13(+5.21%)
May 01, 2018 2.573 2.626 2.519 2.555 431,556 -0.04(-1.37%)
Apr 30, 2018 2.661 2.688 2.581 2.590 467,087 -0.08(-2.99%)
Apr 27, 2018 2.697 2.715 2.626 2.670 393,069 -0.02(-0.66%)
Apr 26, 2018 2.768 2.799 2.679 2.688 426,224 -0.05(-1.94%)
Apr 25, 2018 2.750 2.794 2.715 2.741 333,025 +0.00(+0.00%)
Apr 24, 2018 2.821 2.865 2.688 2.741 757,068 -0.07(-2.52%)
Apr 23, 2018 2.794 2.919 2.794 2.812 633,782 +0.03(+0.96%)
Apr 20, 2018 2.812 2.830 2.768 2.786 306,487 -0.03(-0.95%)
Apr 19, 2018 2.786 2.839 2.741 2.812 451,726 +0.00(+0.00%)
Apr 18, 2018 2.786 2.865 2.741 2.812 537,675 +0.04(+1.28%)
Apr 17, 2018 2.803 2.839 2.746 2.777 376,594 -0.02(-0.64%)
Apr 16, 2018 2.839 2.856 2.777 2.794 215,344 -0.01(-0.32%)
Apr 13, 2018 2.750 2.834 2.710 2.803 308,731 +0.05(+1.94%)
Apr 12, 2018 2.741 2.781 2.732 2.750 258,868 +0.04(+1.31%)
Apr 11, 2018 2.723 2.803 2.689 2.715 371,731 -0.04(-1.61%)
Apr 10, 2018 2.661 2.777 2.661 2.759 392,322 +0.16(+6.14%)
Apr 09, 2018 2.581 2.679 2.573 2.599 431,693 +0.02(+0.69%)
Apr 06, 2018 2.759 2.763 2.550 2.581 720,441 -0.19(-6.73%)
Apr 05, 2018 2.652 2.817 2.652 2.768 516,654 +0.14(+5.41%)
Apr 04, 2018 2.608 2.670 2.519 2.626 754,752 -0.01(-0.34%)
Apr 03, 2018 2.741 2.812 2.630 2.635 773,427 -0.12(-4.19%)
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.