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: 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 (%)
Jul 31, 2017 2.156 2.360 2.112 2.289 822,986 +0.13(+6.17%)
Jul 28, 2017 2.094 2.236 2.093 2.156 219,934 +0.02(+0.83%)
Jul 27, 2017 2.263 2.281 2.005 2.139 829,613 -0.14(-6.23%)
Jul 26, 2017 2.343 2.343 2.218 2.281 308,921 -0.05(-2.28%)
Jul 25, 2017 2.210 2.369 2.210 2.334 449,223 +0.12(+5.62%)
Jul 24, 2017 2.210 2.236 2.170 2.210 414,714 -0.02(-0.80%)
Jul 21, 2017 2.218 2.289 2.165 2.227 457,370 +0.03(+1.21%)
Jul 20, 2017 2.405 2.405 2.174 2.201 819,009 -0.20(-8.15%)
Jul 19, 2017 2.360 2.423 2.307 2.396 401,585 +0.05(+2.27%)
Jul 18, 2017 2.423 2.431 2.298 2.343 811,640 -0.08(-3.30%)
Jul 17, 2017 2.369 2.440 2.369 2.423 530,309 +0.03(+1.11%)
Jul 14, 2017 2.414 2.431 2.325 2.396 745,487 +0.00(+0.00%)
Jul 13, 2017 2.289 2.440 2.263 2.396 1,101,580 +0.15(+6.72%)
Jul 12, 2017 2.201 2.263 2.156 2.245 1,104,829 +0.08(+3.69%)
Jul 11, 2017 2.103 2.218 2.085 2.165 619,715 +0.06(+2.95%)
Jul 10, 2017 2.059 2.174 2.049 2.103 341,419 +0.04(+1.72%)
Jul 07, 2017 2.050 2.076 1.997 2.068 341,807 +0.03(+1.30%)
Jul 06, 2017 2.130 2.130 2.032 2.041 451,506 -0.12(-5.35%)
Jul 05, 2017 2.174 2.192 2.068 2.156 659,403 -0.04(-1.62%)
Jul 03, 2017 2.059 2.201 2.041 2.192 635,233 +0.16(+7.86%)
Jun 30, 2017 2.103 2.112 1.997 2.032 585,211 -0.08(-3.78%)
Jun 29, 2017 2.130 2.130 2.041 2.112 445,054 -0.02(-0.83%)
Jun 28, 2017 2.059 2.139 1.997 2.130 658,608 +0.09(+4.35%)
Jun 27, 2017 1.997 2.201 1.989 2.041 889,474 +0.08(+4.07%)
Jun 26, 2017 2.139 2.174 1.943 1.961 739,329 -0.15(-7.14%)
Jun 23, 2017 1.943 2.130 1.926 2.112 5,108,199 +0.16(+8.18%)
Jun 22, 2017 1.970 1.979 1.890 1.952 715,387 +0.03(+1.38%)
Jun 21, 2017 1.943 2.041 1.917 1.926 511,980 -0.03(-1.36%)
Jun 20, 2017 1.970 2.014 1.970 1.952 435,057 -0.04(-1.79%)
Jun 19, 2017 2.068 2.201 1.952 1.988 786,709 -0.08(-3.86%)
Jun 16, 2017 2.050 2.112 2.023 2.068 362,502 +0.04(+2.19%)
Jun 15, 2017 2.032 2.068 1.979 2.023 549,753 -0.06(-2.98%)
Jun 14, 2017 2.041 2.139 1.988 2.085 613,994 -0.03(-1.26%)
Jun 13, 2017 1.997 2.165 1.934 2.112 512,499 +0.13(+6.73%)
Jun 12, 2017 2.014 2.068 1.934 1.979 909,587 -0.06(-3.04%)
Jun 09, 2017 1.846 2.068 1.846 2.041 1,142,282 +0.20(+10.58%)
Jun 08, 2017 1.775 1.855 1.748 1.846 251,947 +0.07(+4.00%)
Jun 07, 2017 1.730 1.819 1.704 1.775 479,290 +0.04(+2.56%)
Jun 06, 2017 1.624 1.775 1.615 1.730 708,467 +0.12(+7.74%)
Jun 05, 2017 1.615 1.686 1.562 1.606 501,539 -0.01(-0.55%)
Jun 02, 2017 1.855 1.876 1.597 1.615 986,922 -0.27(-14.15%)
Jun 01, 2017 1.810 1.908 1.801 1.881 246,472 +0.05(+2.91%)
May 31, 2017 1.846 1.863 1.810 1.828 178,479 -0.02(-0.96%)
May 30, 2017 1.890 1.934 1.828 1.846 316,153 -0.08(-4.15%)
May 26, 2017 1.846 1.943 1.837 1.926 338,370 +0.07(+3.83%)
May 25, 2017 1.908 1.952 1.828 1.855 734,132 -0.04(-1.88%)
May 24, 2017 1.952 2.014 1.890 1.890 574,590 -0.06(-3.18%)
May 23, 2017 1.890 1.979 1.846 1.952 422,690 +0.07(+3.77%)
May 22, 2017 1.899 1.934 1.819 1.881 297,311 -0.01(-0.47%)
May 19, 2017 1.926 1.926 1.820 1.890 569,450 +0.06(+3.40%)
May 18, 2017 1.819 1.917 1.819 1.828 457,325 -0.04(-1.90%)
May 17, 2017 1.899 1.917 1.837 1.863 286,980 -0.04(-1.87%)
May 16, 2017 1.899 1.952 1.881 1.899 286,139 +0.00(+0.00%)
May 15, 2017 1.952 1.952 1.899 1.899 417,084 -0.04(-1.83%)
May 12, 2017 1.979 1.988 1.908 1.934 292,575 -0.05(-2.68%)
May 11, 2017 1.997 2.014 1.952 1.988 317,525 -0.03(-1.32%)
May 10, 2017 1.943 2.059 1.943 2.014 687,650 +0.07(+3.65%)
May 09, 2017 1.899 1.979 1.881 1.943 594,994 +0.04(+2.34%)
May 08, 2017 1.934 1.934 1.837 1.899 322,981 +0.02(+0.94%)
May 05, 2017 1.828 1.908 1.819 1.881 478,718 +0.06(+3.41%)
May 04, 2017 1.926 1.950 1.792 1.819 1,330,435 -0.13(-6.82%)
May 03, 2017 1.988 1.988 1.908 1.952 673,909 -0.08(-3.93%)
May 02, 2017 1.988 2.059 1.917 2.032 483,304 +0.03(+1.33%)
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.