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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Oct 31, 2017 3.034 3.167 2.966 3.149 656,039 +0.12(+4.11%)
Oct 30, 2017 3.061 3.114 2.963 3.025 722,950 -0.04(-1.16%)
Oct 27, 2017 2.919 3.061 2.901 3.061 609,206 +0.14(+4.86%)
Oct 26, 2017 2.883 2.945 2.856 2.919 323,718 +0.04(+1.54%)
Oct 25, 2017 2.830 2.919 2.786 2.874 516,370 -0.04(-1.22%)
Oct 24, 2017 2.936 2.998 2.901 2.910 500,740 -0.03(-0.91%)
Oct 23, 2017 2.883 2.965 2.883 2.936 426,935 +0.02(+0.61%)
Oct 20, 2017 2.883 2.981 2.848 2.919 602,013 +0.04(+1.54%)
Oct 19, 2017 2.732 2.888 2.697 2.874 508,659 +0.11(+3.85%)
Oct 18, 2017 2.777 2.803 2.679 2.768 267,747 -0.01(-0.32%)
Oct 17, 2017 2.936 2.945 2.750 2.777 495,724 -0.10(-3.40%)
Oct 16, 2017 2.821 2.910 2.786 2.874 561,351 +0.08(+2.86%)
Oct 13, 2017 2.679 2.812 2.644 2.794 532,663 +0.13(+5.00%)
Oct 12, 2017 2.608 2.679 2.555 2.661 579,942 +0.12(+4.53%)
Oct 11, 2017 2.626 2.697 2.533 2.546 340,147 -0.09(-3.37%)
Oct 10, 2017 2.599 2.723 2.573 2.635 417,364 +0.08(+3.13%)
Oct 09, 2017 2.652 2.670 2.502 2.555 471,350 -0.09(-3.36%)
Oct 06, 2017 2.750 2.786 2.630 2.644 415,318 -0.08(-2.93%)
Oct 05, 2017 2.688 2.750 2.644 2.723 441,348 +0.10(+3.72%)
Oct 04, 2017 2.679 2.750 2.577 2.626 568,895 -0.04(-1.33%)
Oct 03, 2017 2.537 2.661 2.519 2.661 466,576 +0.12(+4.89%)
Oct 02, 2017 2.395 2.590 2.369 2.537 449,525 +0.11(+4.38%)
Sep 29, 2017 2.537 2.537 2.404 2.431 682,230 -0.12(-4.86%)
Sep 28, 2017 2.679 2.697 2.528 2.555 560,699 -0.16(-5.88%)
Sep 27, 2017 2.644 2.759 2.626 2.715 566,462 +0.12(+4.44%)
Sep 26, 2017 2.528 2.635 2.489 2.599 487,440 +0.07(+2.81%)
Sep 25, 2017 2.661 2.679 2.510 2.528 729,407 -0.15(-5.63%)
Sep 22, 2017 2.706 2.732 2.617 2.679 850,051 +0.00(+0.00%)
Sep 21, 2017 2.732 2.812 2.661 2.679 368,064 -0.06(-2.27%)
Sep 20, 2017 2.688 2.856 2.675 2.741 1,590,509 +0.05(+1.98%)
Sep 19, 2017 2.750 2.777 2.661 2.688 1,206,063 -0.10(-3.50%)
Sep 18, 2017 2.972 3.003 2.763 2.786 698,484 -0.20(-6.55%)
Sep 15, 2017 2.981 2.990 2.848 2.981 665,757 -0.02(-0.59%)
Sep 14, 2017 2.892 3.007 2.821 2.998 795,149 +0.11(+3.68%)
Sep 13, 2017 3.087 3.090 2.803 2.892 942,726 -0.22(-7.12%)
Sep 12, 2017 3.149 3.158 3.050 3.114 663,384 -0.05(-1.68%)
Sep 11, 2017 3.123 3.185 3.052 3.167 898,685 +0.12(+4.08%)
Sep 08, 2017 3.052 3.061 2.919 3.043 577,909 +0.02(+0.59%)
Sep 07, 2017 3.043 3.131 2.963 3.025 717,669 +0.02(+0.59%)
Sep 06, 2017 3.061 3.101 2.870 3.007 779,222 +0.09(+3.04%)
Sep 05, 2017 3.105 3.238 2.896 2.919 1,575,961 -0.19(-6.00%)
Sep 01, 2017 2.865 3.114 2.812 3.105 744,389 +0.23(+8.02%)
Aug 31, 2017 2.803 2.901 2.768 2.874 532,748 +0.15(+5.54%)
Aug 30, 2017 2.865 2.874 2.715 2.723 557,956 -0.15(-5.25%)
Aug 29, 2017 2.821 2.901 2.786 2.874 523,614 +0.01(+0.31%)
Aug 28, 2017 2.794 2.896 2.786 2.865 650,626 -0.02(-0.62%)
Aug 25, 2017 2.617 2.963 2.608 2.883 1,569,495 +0.31(+12.07%)
Aug 24, 2017 2.564 2.608 2.502 2.573 496,764 +0.02(+0.69%)
Aug 23, 2017 2.502 2.581 2.448 2.555 567,490 +0.03(+1.05%)
Aug 22, 2017 2.493 2.564 2.448 2.528 582,885 +0.07(+2.89%)
Aug 21, 2017 2.573 2.590 2.413 2.457 443,900 -0.05(-2.12%)
Aug 18, 2017 2.422 2.554 2.413 2.510 445,268 +0.07(+2.91%)
Aug 17, 2017 2.599 2.643 2.422 2.440 753,817 -0.17(-6.46%)
Aug 16, 2017 2.546 2.626 2.528 2.608 686,555 +0.08(+3.16%)
Aug 15, 2017 2.626 2.626 2.519 2.528 538,048 -0.03(-1.04%)
Aug 14, 2017 2.351 2.652 2.324 2.555 1,167,995 +0.26(+11.20%)
Aug 11, 2017 2.316 2.386 2.262 2.298 387,460 +0.04(+1.97%)
Aug 10, 2017 2.315 2.422 2.218 2.253 918,654 -0.06(-2.68%)
Aug 09, 2017 2.315 2.333 2.253 2.315 205,100 +0.00(+0.00%)
Aug 08, 2017 2.324 2.377 2.280 2.315 290,561 -0.01(-0.38%)
Aug 07, 2017 2.324 2.386 2.315 2.324 193,748 +0.00(+0.00%)
Aug 04, 2017 2.315 2.377 2.306 2.324 247,087 +0.02(+0.77%)
Aug 03, 2017 2.315 2.377 2.262 2.306 232,055 -0.03(-1.14%)
Aug 02, 2017 2.360 2.413 2.182 2.333 848,258 -0.02(-0.76%)
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.