Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

5.605 +0.035 (+0.63%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 20, 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 (%)
Oct 31, 2017 3.006 3.138 2.938 3.120 662,113 +0.12(+4.11%)
Oct 30, 2017 3.032 3.085 2.936 2.997 729,644 -0.04(-1.16%)
Oct 27, 2017 2.892 3.032 2.874 3.032 614,846 +0.14(+4.86%)
Oct 26, 2017 2.857 2.918 2.830 2.892 326,716 +0.04(+1.54%)
Oct 25, 2017 2.804 2.892 2.760 2.848 521,151 -0.04(-1.22%)
Oct 24, 2017 2.909 2.971 2.874 2.883 505,377 -0.03(-0.91%)
Oct 23, 2017 2.857 2.938 2.857 2.909 430,888 +0.02(+0.61%)
Oct 20, 2017 2.857 2.953 2.821 2.892 607,587 +0.04(+1.54%)
Oct 19, 2017 2.707 2.861 2.672 2.848 513,369 +0.11(+3.85%)
Oct 18, 2017 2.751 2.778 2.654 2.742 270,226 -0.01(-0.32%)
Oct 17, 2017 2.909 2.918 2.725 2.751 500,314 -0.10(-3.40%)
Oct 16, 2017 2.795 2.883 2.760 2.848 566,549 +0.08(+2.86%)
Oct 13, 2017 2.654 2.786 2.619 2.769 537,595 +0.13(+5.00%)
Oct 12, 2017 2.584 2.654 2.531 2.637 585,312 +0.11(+4.53%)
Oct 11, 2017 2.602 2.672 2.509 2.523 343,296 -0.09(-3.37%)
Oct 10, 2017 2.575 2.698 2.549 2.611 421,229 +0.08(+3.13%)
Oct 09, 2017 2.628 2.646 2.479 2.531 475,715 -0.09(-3.36%)
Oct 06, 2017 2.725 2.760 2.606 2.619 419,164 -0.08(-2.93%)
Oct 05, 2017 2.663 2.725 2.619 2.698 445,435 +0.10(+3.72%)
Oct 04, 2017 2.654 2.725 2.553 2.602 574,162 -0.04(-1.33%)
Oct 03, 2017 2.514 2.637 2.496 2.637 470,896 +0.12(+4.90%)
Oct 02, 2017 2.373 2.567 2.347 2.514 453,688 +0.11(+4.38%)
Sep 29, 2017 2.514 2.514 2.382 2.408 688,547 -0.12(-4.86%)
Sep 28, 2017 2.654 2.672 2.505 2.531 565,891 -0.16(-5.88%)
Sep 27, 2017 2.619 2.734 2.602 2.690 571,707 +0.11(+4.44%)
Sep 26, 2017 2.505 2.611 2.466 2.575 491,953 +0.07(+2.81%)
Sep 25, 2017 2.637 2.654 2.487 2.505 736,161 -0.15(-5.63%)
Sep 22, 2017 2.681 2.707 2.593 2.654 857,922 +0.00(+0.00%)
Sep 21, 2017 2.707 2.786 2.637 2.654 371,472 -0.06(-2.27%)
Sep 20, 2017 2.663 2.830 2.650 2.716 1,605,236 +0.05(+1.98%)
Sep 19, 2017 2.725 2.751 2.637 2.663 1,217,230 -0.10(-3.50%)
Sep 18, 2017 2.945 2.975 2.738 2.760 704,951 -0.19(-6.55%)
Sep 15, 2017 2.953 2.962 2.821 2.953 671,921 -0.02(-0.59%)
Sep 14, 2017 2.865 2.980 2.795 2.971 802,511 +0.11(+3.68%)
Sep 13, 2017 3.059 3.061 2.778 2.865 951,455 -0.22(-7.12%)
Sep 12, 2017 3.120 3.129 3.022 3.085 669,527 -0.05(-1.68%)
Sep 11, 2017 3.094 3.155 3.024 3.138 907,006 +0.12(+4.08%)
Sep 08, 2017 3.024 3.032 2.892 3.015 583,260 +0.02(+0.59%)
Sep 07, 2017 3.015 3.103 2.936 2.997 724,314 +0.02(+0.59%)
Sep 06, 2017 3.032 3.072 2.844 2.980 786,437 +0.09(+3.04%)
Sep 05, 2017 3.076 3.208 2.869 2.892 1,590,553 -0.18(-6.00%)
Sep 01, 2017 2.839 3.085 2.786 3.076 751,282 +0.23(+8.02%)
Aug 31, 2017 2.778 2.874 2.742 2.848 537,681 +0.15(+5.54%)
Aug 30, 2017 2.839 2.848 2.690 2.698 563,122 -0.15(-5.25%)
Aug 29, 2017 2.795 2.874 2.760 2.848 528,462 +0.01(+0.31%)
Aug 28, 2017 2.769 2.870 2.760 2.839 656,650 -0.02(-0.62%)
Aug 25, 2017 2.593 2.936 2.584 2.857 1,584,027 +0.31(+12.07%)
Aug 24, 2017 2.540 2.584 2.479 2.549 501,364 +0.02(+0.69%)
Aug 23, 2017 2.479 2.558 2.426 2.531 572,745 +0.03(+1.05%)
Aug 22, 2017 2.470 2.540 2.426 2.505 588,282 +0.07(+2.89%)
Aug 21, 2017 2.549 2.567 2.391 2.435 448,010 -0.05(-2.12%)
Aug 18, 2017 2.400 2.530 2.391 2.487 449,390 +0.07(+2.91%)
Aug 17, 2017 2.575 2.619 2.400 2.417 760,796 -0.17(-6.46%)
Aug 16, 2017 2.523 2.602 2.505 2.584 692,912 +0.08(+3.16%)
Aug 15, 2017 2.602 2.602 2.496 2.505 543,030 -0.03(-1.04%)
Aug 14, 2017 2.329 2.628 2.303 2.531 1,178,810 +0.25(+11.20%)
Aug 11, 2017 2.295 2.364 2.241 2.277 391,048 +0.04(+1.97%)
Aug 10, 2017 2.294 2.400 2.197 2.233 927,160 -0.06(-2.68%)
Aug 09, 2017 2.294 2.312 2.233 2.294 206,999 +0.00(+0.00%)
Aug 08, 2017 2.303 2.356 2.259 2.294 293,251 -0.01(-0.38%)
Aug 07, 2017 2.303 2.364 2.294 2.303 195,542 +0.00(+0.00%)
Aug 04, 2017 2.294 2.356 2.285 2.303 249,375 +0.02(+0.77%)
Aug 03, 2017 2.294 2.356 2.241 2.285 234,203 -0.03(-1.14%)
Aug 02, 2017 2.338 2.391 2.162 2.312 856,112 -0.02(-0.75%)
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.