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 +0.090 (+1.65%)
Official Closing 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 (%)
Aug 31, 2018 2.475 2.475 2.475 0 -0.06(-2.45%)
Aug 30, 2018 2.644 2.652 2.519 2.537 592,117 -0.12(-4.35%)
Aug 29, 2018 2.679 2.697 2.644 2.652 177,692 -0.03(-0.99%)
Aug 28, 2018 2.715 2.723 2.670 2.679 201,253 -0.04(-1.31%)
Aug 27, 2018 2.741 2.794 2.715 2.715 238,950 -0.06(-2.24%)
Aug 24, 2018 2.679 2.821 2.679 2.777 497,123 +0.11(+3.99%)
Aug 23, 2018 2.732 2.750 2.635 2.670 1,075,784 -0.07(-2.59%)
Aug 22, 2018 2.768 2.821 2.719 2.741 389,382 -0.02(-0.64%)
Aug 21, 2018 2.652 2.786 2.617 2.759 477,250 +0.09(+3.32%)
Aug 20, 2018 2.581 2.679 2.581 2.670 1,292,680 +0.12(+4.51%)
Aug 17, 2018 2.608 2.639 2.546 2.555 332,881 -0.07(-2.70%)
Aug 16, 2018 2.546 2.715 2.546 2.626 384,530 +0.06(+2.42%)
Aug 15, 2018 2.688 2.688 2.555 2.564 532,241 -0.13(-4.93%)
Aug 14, 2018 2.697 2.759 2.688 2.697 345,964 +0.00(+0.00%)
Aug 13, 2018 2.794 2.803 2.670 2.697 444,640 -0.10(-3.49%)
Aug 10, 2018 2.812 2.852 2.768 2.794 195,467 -0.03(-0.94%)
Aug 09, 2018 2.856 2.910 2.812 2.821 238,215 -0.03(-0.93%)
Aug 08, 2018 2.954 2.954 2.839 2.848 326,066 -0.11(-3.60%)
Aug 07, 2018 2.990 3.043 2.927 2.954 173,173 -0.04(-1.48%)
Aug 06, 2018 2.945 3.025 2.934 2.998 138,901 +0.05(+1.81%)
Aug 03, 2018 2.998 3.021 2.927 2.945 233,456 -0.05(-1.78%)
Aug 02, 2018 3.034 3.035 2.954 2.998 261,674 -0.06(-2.03%)
Aug 01, 2018 2.936 3.078 2.910 3.061 313,691 +0.12(+3.92%)
Jul 31, 2018 3.025 3.061 2.919 2.945 564,319 +0.07(+2.47%)
Jul 30, 2018 2.830 2.874 2.812 2.874 415,350 +0.06(+2.21%)
Jul 27, 2018 2.865 2.874 2.768 2.812 779,841 -0.07(-2.46%)
Jul 26, 2018 2.865 3.034 2.768 2.883 997,133 -0.17(-5.52%)
Jul 25, 2018 3.078 3.131 3.016 3.052 257,349 -0.02(-0.58%)
Jul 24, 2018 3.052 3.105 3.007 3.069 314,540 +0.07(+2.37%)
Jul 23, 2018 3.061 3.061 2.972 2.998 259,625 -0.04(-1.17%)
Jul 20, 2018 3.087 3.123 3.016 3.034 231,313 -0.05(-1.72%)
Jul 19, 2018 3.167 3.220 3.078 3.087 181,775 -0.10(-3.06%)
Jul 18, 2018 3.149 3.220 3.087 3.185 212,494 +0.09(+2.87%)
Jul 17, 2018 3.016 3.140 3.016 3.096 202,199 +0.05(+1.75%)
Jul 16, 2018 3.149 3.149 3.025 3.043 243,113 -0.10(-3.11%)
Jul 13, 2018 3.167 3.202 3.114 3.140 277,653 -0.03(-0.84%)
Jul 12, 2018 3.105 3.176 3.043 3.167 360,329 +0.10(+3.18%)
Jul 11, 2018 2.990 3.087 2.972 3.069 358,734 +0.04(+1.47%)
Jul 10, 2018 3.123 3.158 3.007 3.025 383,991 -0.11(-3.40%)
Jul 09, 2018 3.069 3.140 2.998 3.131 219,141 +0.08(+2.62%)
Jul 06, 2018 3.034 3.131 3.025 3.052 229,328 +0.01(+0.29%)
Jul 05, 2018 3.034 3.127 2.990 3.043 521,861 +0.04(+1.18%)
Jul 03, 2018 3.007 3.007 3.007 0 +0.02(+0.59%)
Jul 02, 2018 3.007 3.025 2.919 2.990 408,405 -0.03(-0.88%)
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%)
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.