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

Safe Bulkers Inc (NY: SB )

6.020 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2016 0.9757 1.037 0.9757 1.002 183,047 +0.04(+3.64%)
May 27, 2016 0.9669 0.9669 0.9669 0.9669 128,901 +0.03(+2.80%)
May 26, 2016 0.9053 0.9669 0.8702 0.9405 138,731 +0.02(+1.90%)
May 25, 2016 0.8438 0.9317 0.8438 0.9229 160,917 +0.09(+10.53%)
May 24, 2016 0.8271 0.8702 0.8271 0.8350 115,394 -0.02(-1.91%)
May 23, 2016 0.8965 0.9053 0.8262 0.8513 126,684 -0.02(-2.73%)
May 20, 2016 0.8438 0.8791 0.8306 0.8752 194,414 +0.04(+5.15%)
May 19, 2016 0.7647 0.8350 0.7559 0.8323 139,284 +0.03(+3.20%)
May 18, 2016 0.8789 0.8789 0.7863 0.8065 240,469 -0.07(-7.99%)
May 17, 2016 0.8965 0.9229 0.8618 0.8765 137,719 -0.01(-1.27%)
May 16, 2016 0.8086 0.9141 0.8086 0.8878 143,833 +0.07(+8.84%)
May 13, 2016 0.8210 0.8218 0.7999 0.8157 188,427 -0.01(-0.64%)
May 12, 2016 0.8614 0.9053 0.8174 0.8210 110,896 -0.05(-5.66%)
May 11, 2016 0.9053 0.9493 0.8537 0.8702 178,276 -0.04(-3.88%)
May 10, 2016 0.8262 0.9141 0.7999 0.9053 205,623 +0.11(+14.44%)
May 09, 2016 0.8702 0.8702 0.7793 0.7911 166,255 -0.05(-5.41%)
May 06, 2016 0.7823 0.8438 0.7823 0.8363 236,746 +0.00(+0.16%)
May 05, 2016 0.8878 0.9229 0.7999 0.8350 298,197 -0.06(-6.86%)
May 04, 2016 0.9493 0.9493 0.8790 0.8965 267,851 -0.06(-6.42%)
May 03, 2016 1.011 1.011 0.8965 0.9581 390,142 -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.