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: 11:29 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 (%)
Jun 30, 2016 0.9317 0.9317 0.9053 0.9229 196,147 +0.02(+1.94%)
Jun 29, 2016 0.9229 0.9229 0.8878 0.9053 207,802 +0.02(+1.98%)
Jun 28, 2016 0.8790 0.9669 0.8790 0.8878 270,381 +0.04(+4.12%)
Jun 27, 2016 0.9317 0.9405 0.8526 0.8526 406,342 -0.07(-7.62%)
Jun 24, 2016 0.9053 0.9493 0.9053 0.9229 3,722,603 -0.08(-7.89%)
Jun 23, 2016 0.9493 1.002 0.9141 1.002 449,632 +0.10(+10.68%)
Jun 22, 2016 0.8790 0.9317 0.8790 0.9053 221,879 +0.03(+3.00%)
Jun 21, 2016 0.9053 0.9493 0.8790 0.8790 247,184 -0.04(-4.76%)
Jun 20, 2016 0.9669 0.9669 0.9141 0.9229 127,184 -0.04(-3.67%)
Jun 17, 2016 0.9581 0.9932 0.9405 0.9581 176,915 +0.01(+0.93%)
Jun 16, 2016 0.9229 0.9844 0.8878 0.9493 151,994 +0.03(+2.86%)
Jun 15, 2016 1.020 1.020 0.9229 0.9229 112,228 -0.04(-4.55%)
Jun 14, 2016 0.9844 0.9932 0.9669 0.9669 125,956 +0.00(+0.00%)
Jun 13, 2016 0.9669 0.9857 0.9669 0.9669 154,029 +0.00(+0.00%)
Jun 10, 2016 1.037 1.037 0.9669 0.9669 204,202 -0.09(-8.33%)
Jun 09, 2016 1.099 1.099 1.046 1.055 95,010 -0.03(-2.44%)
Jun 08, 2016 1.064 1.125 1.046 1.081 251,030 +0.03(+2.50%)
Jun 07, 2016 1.011 1.064 1.003 1.055 263,554 +0.04(+3.45%)
Jun 06, 2016 0.9053 1.020 0.9053 1.020 262,828 +0.09(+9.43%)
Jun 03, 2016 0.9229 0.9669 0.8790 0.9317 308,260 +0.03(+2.91%)
Jun 02, 2016 1.046 1.046 0.9053 0.9053 201,390 -0.12(-11.97%)
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.