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

Safe Bulkers Inc (NY: SB )

5.535 +0.095 (+1.75%)
Streaming Delayed Price Updated: 2:35 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 (%)
Jul 29, 2016 0.9581 0.9758 0.9492 0.9669 129,043 -0.02(-1.80%)
Jul 28, 2016 0.9936 1.020 0.9758 0.9847 82,747 -0.03(-2.63%)
Jul 27, 2016 1.029 1.047 0.9847 1.011 52,597 -0.01(-0.87%)
Jul 26, 2016 1.002 1.047 0.9758 1.020 165,634 +0.04(+4.55%)
Jul 25, 2016 1.056 1.100 0.9758 0.9758 124,985 -0.12(-10.57%)
Jul 22, 2016 1.127 1.162 1.065 1.091 187,891 -0.03(-2.38%)
Jul 21, 2016 1.038 1.153 1.038 1.118 134,276 +0.05(+5.00%)
Jul 20, 2016 1.073 1.118 1.065 1.065 82,705 -0.01(-0.83%)
Jul 19, 2016 1.047 1.109 1.020 1.073 86,161 +0.00(+0.00%)
Jul 18, 2016 1.100 1.109 1.073 1.073 91,741 -0.03(-2.42%)
Jul 15, 2016 1.153 1.180 1.100 1.100 130,098 -0.03(-2.36%)
Jul 14, 2016 1.171 1.171 1.109 1.127 110,619 +0.02(+1.60%)
Jul 13, 2016 1.047 1.171 1.038 1.109 379,439 +0.06(+5.93%)
Jul 12, 2016 0.9936 1.099 0.9936 1.047 229,320 +0.07(+7.27%)
Jul 11, 2016 1.011 1.038 0.9758 0.9758 105,171 -0.02(-1.79%)
Jul 08, 2016 0.9936 1.020 0.9669 0.9936 134,559 +0.03(+2.75%)
Jul 07, 2016 0.9581 0.9936 0.9403 0.9669 107,312 +0.01(+0.93%)
Jul 06, 2016 0.9403 0.9936 0.9403 0.9581 90,486 -0.01(-0.92%)
Jul 05, 2016 0.9758 0.9758 0.9004 0.9669 244,830 -0.01(-0.91%)
Jul 01, 2016 0.9403 0.9758 0.9758 0.9758 258,594 +0.04(+4.76%)
Jun 30, 2016 0.9403 0.9403 0.9137 0.9315 194,348 +0.02(+1.94%)
Jun 29, 2016 0.9315 0.9315 0.8960 0.9137 205,895 +0.02(+1.98%)
Jun 28, 2016 0.8871 0.9758 0.8871 0.8960 267,901 +0.04(+4.12%)
Jun 27, 2016 0.9403 0.9492 0.8605 0.8605 402,614 -0.07(-7.62%)
Jun 24, 2016 0.9137 0.9581 0.9137 0.9315 3,688,451 -0.08(-7.89%)
Jun 23, 2016 0.9581 1.011 0.9226 1.011 445,507 +0.10(+10.68%)
Jun 22, 2016 0.8871 0.9403 0.8871 0.9137 219,843 +0.03(+3.00%)
Jun 21, 2016 0.9137 0.9581 0.8871 0.8871 244,917 -0.04(-4.76%)
Jun 20, 2016 0.9758 0.9758 0.9226 0.9315 126,017 -0.04(-3.67%)
Jun 17, 2016 0.9669 1.002 0.9492 0.9669 175,292 +0.01(+0.93%)
Jun 16, 2016 0.9315 0.9936 0.8960 0.9581 150,600 +0.03(+2.86%)
Jun 15, 2016 1.029 1.029 0.9315 0.9315 111,198 -0.04(-4.55%)
Jun 14, 2016 0.9936 1.002 0.9758 0.9758 124,800 +0.00(+0.00%)
Jun 13, 2016 0.9758 0.9948 0.9758 0.9758 152,616 +0.00(+0.00%)
Jun 10, 2016 1.047 1.047 0.9758 0.9758 202,329 -0.09(-8.33%)
Jun 09, 2016 1.109 1.109 1.056 1.065 94,138 -0.03(-2.44%)
Jun 08, 2016 1.073 1.135 1.056 1.091 248,727 +0.03(+2.50%)
Jun 07, 2016 1.020 1.073 1.012 1.065 261,136 +0.04(+3.45%)
Jun 06, 2016 0.9137 1.029 0.9137 1.029 260,417 +0.09(+9.43%)
Jun 03, 2016 0.9315 0.9758 0.8871 0.9403 305,432 +0.03(+2.91%)
Jun 02, 2016 1.056 1.056 0.9137 0.9137 199,542 -0.12(-11.97%)
Jun 01, 2016 1.029 1.047 0.9226 1.038 212,003 +0.03(+2.63%)
May 31, 2016 0.9847 1.047 0.9847 1.011 181,367 +0.04(+3.64%)
May 27, 2016 0.9758 0.9758 0.9758 0.9758 127,719 +0.03(+2.80%)
May 26, 2016 0.9137 0.9758 0.8782 0.9492 137,458 +0.02(+1.90%)
May 25, 2016 0.8516 0.9403 0.8516 0.9315 159,441 +0.09(+10.53%)
May 24, 2016 0.8348 0.8782 0.8348 0.8427 114,336 -0.02(-1.91%)
May 23, 2016 0.9048 0.9137 0.8339 0.8592 125,521 -0.02(-2.73%)
May 20, 2016 0.8516 0.8872 0.8383 0.8833 192,631 +0.04(+5.15%)
May 19, 2016 0.7718 0.8427 0.7629 0.8400 138,006 +0.03(+3.20%)
May 18, 2016 0.8870 0.8870 0.7936 0.8139 238,263 -0.07(-7.99%)
May 17, 2016 0.9048 0.9315 0.8698 0.8846 136,456 -0.01(-1.27%)
May 16, 2016 0.8161 0.9226 0.8161 0.8960 142,514 +0.07(+8.84%)
May 13, 2016 0.8286 0.8294 0.8073 0.8232 186,698 -0.01(-0.64%)
May 12, 2016 0.8694 0.9137 0.8250 0.8286 109,878 -0.05(-5.66%)
May 11, 2016 0.9137 0.9581 0.8616 0.8782 176,641 -0.04(-3.88%)
May 10, 2016 0.8339 0.9226 0.8073 0.9137 203,737 +0.12(+14.44%)
May 09, 2016 0.8782 0.8782 0.7865 0.7984 164,730 -0.05(-5.41%)
May 06, 2016 0.7895 0.8516 0.7895 0.8441 234,574 +0.00(+0.16%)
May 05, 2016 0.8960 0.9315 0.8073 0.8427 295,461 -0.06(-6.86%)
May 04, 2016 0.9581 0.9581 0.8871 0.9048 265,394 -0.06(-6.42%)
May 03, 2016 1.020 1.020 0.9048 0.9669 386,563 -0.05(-5.22%)
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.