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

Safe Bulkers Inc (NY: SB )

5.580 +0.180 (+3.33%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 0.9493 0.9669 0.9405 0.9581 130,238 -0.02(-1.80%)
Jul 28, 2016 0.9844 1.011 0.9669 0.9757 83,514 -0.03(-2.63%)
Jul 27, 2016 1.020 1.037 0.9757 1.002 53,084 -0.01(-0.87%)
Jul 26, 2016 0.9932 1.037 0.9669 1.011 167,168 +0.04(+4.55%)
Jul 25, 2016 1.046 1.090 0.9669 0.9669 126,142 -0.11(-10.57%)
Jul 22, 2016 1.116 1.151 1.055 1.081 189,630 -0.03(-2.38%)
Jul 21, 2016 1.028 1.143 1.028 1.107 135,519 +0.05(+5.00%)
Jul 20, 2016 1.064 1.107 1.055 1.055 83,470 -0.01(-0.83%)
Jul 19, 2016 1.037 1.099 1.011 1.064 86,959 +0.00(+0.00%)
Jul 18, 2016 1.090 1.099 1.064 1.064 92,590 -0.03(-2.42%)
Jul 15, 2016 1.143 1.169 1.090 1.090 131,303 -0.03(-2.36%)
Jul 14, 2016 1.160 1.160 1.099 1.116 111,643 +0.02(+1.60%)
Jul 13, 2016 1.037 1.160 1.028 1.099 382,952 +0.06(+5.93%)
Jul 12, 2016 0.9844 1.089 0.9844 1.037 231,443 +0.07(+7.27%)
Jul 11, 2016 1.002 1.028 0.9669 0.9669 106,145 -0.02(-1.79%)
Jul 08, 2016 0.9844 1.011 0.9581 0.9844 135,805 +0.03(+2.75%)
Jul 07, 2016 0.9493 0.9844 0.9317 0.9581 108,305 +0.01(+0.93%)
Jul 06, 2016 0.9317 0.9844 0.9317 0.9493 91,324 -0.01(-0.92%)
Jul 05, 2016 0.9669 0.9669 0.8921 0.9581 247,097 -0.01(-0.91%)
Jul 01, 2016 0.9317 0.9669 0.9669 0.9669 260,988 +0.04(+4.76%)
Jun 30, 2016 0.9317 0.9317 0.9053 0.9229 196,147 +0.02(+1.94%)
Jun 29, 2016 0.9229 0.9229 0.8878 0.9053 207,802 +0.02(+1.98%)
Jun 28, 2016 0.8790 0.9669 0.8790 0.8878 270,381 +0.04(+4.12%)
Jun 27, 2016 0.9317 0.9405 0.8526 0.8526 406,342 -0.07(-7.62%)
Jun 24, 2016 0.9053 0.9493 0.9053 0.9229 3,722,603 -0.08(-7.89%)
Jun 23, 2016 0.9493 1.002 0.9141 1.002 449,632 +0.10(+10.68%)
Jun 22, 2016 0.8790 0.9317 0.8790 0.9053 221,879 +0.03(+3.00%)
Jun 21, 2016 0.9053 0.9493 0.8790 0.8790 247,184 -0.04(-4.76%)
Jun 20, 2016 0.9669 0.9669 0.9141 0.9229 127,184 -0.04(-3.67%)
Jun 17, 2016 0.9581 0.9932 0.9405 0.9581 176,915 +0.01(+0.93%)
Jun 16, 2016 0.9229 0.9844 0.8878 0.9493 151,994 +0.03(+2.86%)
Jun 15, 2016 1.020 1.020 0.9229 0.9229 112,228 -0.04(-4.55%)
Jun 14, 2016 0.9844 0.9932 0.9669 0.9669 125,956 +0.00(+0.00%)
Jun 13, 2016 0.9669 0.9857 0.9669 0.9669 154,029 +0.00(+0.00%)
Jun 10, 2016 1.037 1.037 0.9669 0.9669 204,202 -0.09(-8.33%)
Jun 09, 2016 1.099 1.099 1.046 1.055 95,010 -0.03(-2.44%)
Jun 08, 2016 1.064 1.125 1.046 1.081 251,030 +0.03(+2.50%)
Jun 07, 2016 1.011 1.064 1.003 1.055 263,554 +0.04(+3.45%)
Jun 06, 2016 0.9053 1.020 0.9053 1.020 262,828 +0.09(+9.43%)
Jun 03, 2016 0.9229 0.9669 0.8790 0.9317 308,260 +0.03(+2.91%)
Jun 02, 2016 1.046 1.046 0.9053 0.9053 201,390 -0.12(-11.97%)
Jun 01, 2016 1.020 1.037 0.9141 1.028 213,966 +0.03(+2.63%)
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.