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

Safe Bulkers Inc (NY: SB )

5.570 +0.140 (+2.58%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Mar 31, 2017 1.996 2.076 1.898 1.952 1,396,776 -0.11(-5.17%)
Mar 30, 2017 2.191 2.262 2.031 2.058 2,397,430 -0.06(-2.93%)
Mar 29, 2017 1.969 2.222 1.916 2.120 3,713,632 +0.24(+12.74%)
Mar 28, 2017 1.836 1.996 1.827 1.881 3,828,287 +0.20(+12.17%)
Mar 27, 2017 1.677 1.694 1.597 1.677 503,445 +0.05(+3.28%)
Mar 24, 2017 1.597 1.694 1.570 1.623 1,220,709 +0.05(+3.39%)
Mar 23, 2017 1.437 1.579 1.419 1.570 344,093 +0.12(+8.59%)
Mar 22, 2017 1.437 1.517 1.419 1.446 322,956 +0.01(+0.62%)
Mar 21, 2017 1.659 1.668 1.428 1.437 877,142 -0.21(-12.90%)
Mar 20, 2017 1.677 1.685 1.606 1.650 330,168 -0.04(-2.11%)
Mar 17, 2017 1.552 1.685 1.535 1.685 1,003,399 +0.15(+9.83%)
Mar 16, 2017 1.526 1.579 1.517 1.535 664,874 +0.01(+0.58%)
Mar 15, 2017 1.499 1.561 1.499 1.526 808,004 +0.05(+3.61%)
Mar 14, 2017 1.517 1.535 1.437 1.473 379,143 -0.04(-2.35%)
Mar 13, 2017 1.473 1.561 1.428 1.508 780,315 +0.09(+6.25%)
Mar 10, 2017 1.428 1.428 1.348 1.419 598,809 +0.01(+0.63%)
Mar 09, 2017 1.473 1.473 1.348 1.410 307,267 -0.03(-1.85%)
Mar 08, 2017 1.419 1.464 1.393 1.437 381,462 +0.05(+3.85%)
Mar 07, 2017 1.508 1.508 1.313 1.384 573,147 -0.07(-4.88%)
Mar 06, 2017 1.340 1.495 1.340 1.455 1,419,853 +0.09(+6.49%)
Mar 03, 2017 1.366 1.379 1.340 1.366 346,294 +0.03(+1.99%)
Mar 02, 2017 1.322 1.366 1.286 1.340 1,000,923 +0.01(+0.67%)
Mar 01, 2017 1.286 1.331 1.273 1.331 778,036 +0.08(+6.38%)
Feb 28, 2017 1.242 1.269 1.206 1.251 668,420 +0.03(+2.17%)
Feb 27, 2017 1.198 1.269 1.189 1.224 443,098 +0.04(+2.98%)
Feb 24, 2017 1.260 1.286 1.189 1.189 834,971 -0.03(-2.19%)
Feb 23, 2017 1.242 1.260 1.189 1.215 562,470 +0.02(+1.48%)
Feb 22, 2017 1.224 1.286 1.189 1.198 640,855 +0.00(+0.00%)
Feb 21, 2017 1.180 1.251 1.171 1.198 718,121 +0.04(+3.85%)
Feb 17, 2017 1.153 1.153 1.153 0 +0.04(+4.00%)
Feb 16, 2017 1.189 1.215 1.091 1.109 924,298 -0.06(-5.30%)
Feb 15, 2017 1.224 1.232 1.144 1.171 748,266 -0.04(-3.65%)
Feb 14, 2017 1.224 1.295 1.189 1.215 397,711 +0.01(+0.74%)
Feb 13, 2017 1.295 1.331 1.189 1.206 489,576 -0.08(-6.21%)
Feb 10, 2017 1.295 1.331 1.269 1.286 393,477 +0.01(+0.69%)
Feb 09, 2017 1.340 1.357 1.277 1.277 187,740 -0.04(-3.36%)
Feb 08, 2017 1.260 1.410 1.260 1.322 322,355 +0.05(+4.20%)
Feb 07, 2017 1.313 1.375 1.269 1.269 320,163 -0.04(-2.72%)
Feb 06, 2017 1.331 1.366 1.296 1.304 346,269 -0.03(-2.00%)
Feb 03, 2017 1.304 1.331 1.277 1.331 205,758 +0.04(+2.74%)
Feb 02, 2017 1.322 1.322 1.260 1.295 111,786 -0.04(-2.67%)
Feb 01, 2017 1.331 1.357 1.304 1.331 245,090 +0.00(+0.00%)
Jan 31, 2017 1.260 1.344 1.242 1.331 279,712 +0.01(+0.67%)
Jan 30, 2017 1.286 1.340 1.238 1.322 827,622 +0.05(+4.20%)
Jan 27, 2017 1.357 1.357 1.242 1.269 367,127 -0.01(-0.69%)
Jan 26, 2017 1.366 1.366 1.242 1.277 440,314 -0.06(-4.64%)
Jan 25, 2017 1.375 1.428 1.331 1.340 302,429 -0.05(-3.82%)
Jan 24, 2017 1.402 1.437 1.109 1.393 1,244,067 -0.01(-0.63%)
Jan 23, 2017 1.428 1.544 1.366 1.402 1,308,700 -0.03(-1.86%)
Jan 20, 2017 1.366 1.481 1.331 1.428 2,576,596 +0.06(+4.55%)
Jan 19, 2017 1.233 1.375 1.224 1.366 1,423,901 +0.12(+9.22%)
Jan 18, 2017 1.162 1.260 1.162 1.251 778,075 +0.07(+6.02%)
Jan 17, 2017 1.206 1.215 1.171 1.180 380,095 -0.04(-2.92%)
Jan 13, 2017 1.215 1.215 1.215 0 +0.06(+5.38%)
Jan 12, 2017 1.153 1.153 1.144 1.153 125,328 +0.00(+0.00%)
Jan 11, 2017 1.153 1.153 1.135 1.153 263,202 +0.00(+0.00%)
Jan 10, 2017 1.127 1.153 1.120 1.153 118,814 +0.02(+1.56%)
Jan 09, 2017 1.162 1.171 1.127 1.135 142,581 -0.02(-1.54%)
Jan 06, 2017 1.162 1.171 1.135 1.153 194,556 +0.01(+0.78%)
Jan 05, 2017 1.135 1.171 1.109 1.144 798,057 +0.02(+1.57%)
Jan 04, 2017 1.073 1.127 1.073 1.127 579,020 +0.07(+6.72%)
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.