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 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2017 1.231 1.257 1.195 1.239 674,609 +0.03(+2.17%)
Feb 27, 2017 1.187 1.257 1.178 1.213 447,200 +0.04(+2.99%)
Feb 24, 2017 1.248 1.274 1.178 1.178 842,702 -0.03(-2.19%)
Feb 23, 2017 1.231 1.248 1.178 1.204 567,678 +0.02(+1.48%)
Feb 22, 2017 1.213 1.274 1.178 1.187 646,789 +0.00(+0.00%)
Feb 21, 2017 1.169 1.239 1.160 1.187 724,770 +0.04(+3.85%)
Feb 17, 2017 1.143 1.143 1.143 0 +0.04(+4.00%)
Feb 16, 2017 1.178 1.204 1.081 1.099 932,857 -0.06(-5.30%)
Feb 15, 2017 1.213 1.221 1.134 1.160 755,194 -0.04(-3.65%)
Feb 14, 2017 1.213 1.283 1.178 1.204 401,393 +0.01(+0.74%)
Feb 13, 2017 1.283 1.318 1.178 1.195 494,109 -0.08(-6.21%)
Feb 10, 2017 1.283 1.318 1.257 1.274 397,120 +0.01(+0.69%)
Feb 09, 2017 1.327 1.345 1.266 1.266 189,478 -0.04(-3.36%)
Feb 08, 2017 1.248 1.398 1.248 1.310 325,340 +0.05(+4.20%)
Feb 07, 2017 1.301 1.362 1.257 1.257 323,127 -0.04(-2.72%)
Feb 06, 2017 1.318 1.354 1.284 1.292 349,475 -0.03(-2.00%)
Feb 03, 2017 1.292 1.318 1.266 1.318 207,663 +0.04(+2.74%)
Feb 02, 2017 1.310 1.310 1.248 1.283 112,821 -0.04(-2.67%)
Feb 01, 2017 1.318 1.345 1.292 1.318 247,360 +0.00(+0.00%)
Jan 31, 2017 1.248 1.332 1.231 1.318 282,302 +0.01(+0.67%)
Jan 30, 2017 1.274 1.327 1.226 1.310 835,285 +0.05(+4.20%)
Jan 27, 2017 1.345 1.345 1.231 1.257 370,526 -0.01(-0.69%)
Jan 26, 2017 1.354 1.354 1.231 1.266 444,391 -0.06(-4.64%)
Jan 25, 2017 1.362 1.415 1.318 1.327 305,229 -0.05(-3.82%)
Jan 24, 2017 1.389 1.424 1.099 1.380 1,255,586 -0.01(-0.63%)
Jan 23, 2017 1.415 1.529 1.354 1.389 1,320,817 -0.03(-1.86%)
Jan 20, 2017 1.354 1.468 1.318 1.415 2,600,453 +0.06(+4.54%)
Jan 19, 2017 1.222 1.362 1.213 1.354 1,437,085 +0.11(+9.22%)
Jan 18, 2017 1.151 1.248 1.151 1.239 785,280 +0.07(+6.02%)
Jan 17, 2017 1.195 1.204 1.160 1.169 383,614 -0.04(-2.92%)
Jan 13, 2017 1.204 1.204 1.204 0 +0.06(+5.38%)
Jan 12, 2017 1.143 1.143 1.134 1.143 126,488 +0.00(+0.00%)
Jan 11, 2017 1.143 1.143 1.125 1.143 265,639 +0.00(+0.00%)
Jan 10, 2017 1.116 1.143 1.110 1.143 119,914 +0.02(+1.56%)
Jan 09, 2017 1.151 1.160 1.116 1.125 143,902 -0.02(-1.54%)
Jan 06, 2017 1.151 1.160 1.125 1.143 196,358 +0.01(+0.77%)
Jan 05, 2017 1.125 1.160 1.099 1.134 805,447 +0.02(+1.57%)
Jan 04, 2017 1.064 1.116 1.064 1.116 584,381 +0.07(+6.72%)
Jan 03, 2017 1.055 1.107 1.028 1.046 436,613 +0.04(+3.48%)
Dec 30, 2016 1.011 1.011 1.011 0 +0.00(+0.00%)
Dec 29, 2016 1.028 1.046 1.011 1.011 261,940 -0.03(-2.54%)
Dec 28, 2016 1.072 1.081 1.037 1.037 179,086 -0.04(-3.28%)
Dec 27, 2016 1.055 1.090 1.046 1.072 327,428 +0.01(+0.83%)
Dec 23, 2016 1.064 1.064 1.064 0 +0.04(+4.31%)
Dec 22, 2016 1.011 1.028 1.002 1.020 249,916 +0.01(+0.87%)
Dec 21, 2016 1.028 1.037 1.011 1.011 228,956 -0.02(-1.71%)
Dec 20, 2016 1.028 1.055 1.028 1.028 370,899 +0.00(+0.00%)
Dec 19, 2016 1.020 1.064 1.014 1.028 611,821 +0.00(+0.00%)
Dec 16, 2016 1.143 1.160 1.028 1.028 544,271 -0.08(-7.14%)
Dec 15, 2016 0.9932 1.160 0.9669 1.107 1,356,294 +0.09(+8.62%)
Dec 14, 2016 1.064 1.069 0.9844 1.020 400,682 -0.04(-4.13%)
Dec 13, 2016 1.020 1.072 1.020 1.064 378,624 +0.02(+1.68%)
Dec 12, 2016 1.081 1.081 1.046 1.046 533,289 -0.05(-4.80%)
Dec 09, 2016 1.125 1.150 1.090 1.099 744,655 -0.02(-1.57%)
Dec 08, 2016 1.099 1.147 1.064 1.116 876,600 +0.02(+1.60%)
Dec 07, 2016 1.107 1.134 1.086 1.099 794,965 +0.00(+0.00%)
Dec 06, 2016 0.9669 1.134 0.9581 1.099 3,830,113 -0.09(-7.41%)
Dec 05, 2016 1.204 1.274 1.160 1.187 490,491 +0.00(+0.00%)
Dec 02, 2016 1.257 1.283 1.186 1.187 515,485 -0.08(-6.25%)
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.