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 (%)
Aug 31, 2016 1.099 1.125 1.081 1.099 31,951 +0.00(+0.00%)
Aug 30, 2016 1.125 1.125 1.099 1.099 38,924 -0.02(-1.57%)
Aug 29, 2016 1.143 1.143 1.099 1.117 31,708 +0.01(+0.79%)
Aug 26, 2016 1.134 1.178 1.099 1.108 134,531 -0.03(-2.33%)
Aug 25, 2016 1.152 1.161 1.125 1.134 49,342 +0.02(+1.58%)
Aug 24, 2016 1.152 1.178 1.117 1.117 142,562 -0.04(-3.05%)
Aug 23, 2016 1.152 1.161 1.099 1.152 88,557 +0.04(+3.15%)
Aug 22, 2016 1.125 1.161 1.117 1.117 134,764 -0.01(-0.78%)
Aug 19, 2016 1.125 1.143 1.125 1.125 92,286 +0.01(+0.79%)
Aug 18, 2016 1.143 1.143 1.099 1.117 98,240 -0.01(-0.78%)
Aug 17, 2016 1.117 1.134 1.117 1.125 32,481 +0.03(+2.40%)
Aug 16, 2016 1.143 1.152 1.081 1.099 102,661 -0.02(-1.57%)
Aug 15, 2016 1.169 1.169 1.117 1.117 54,260 -0.03(-2.31%)
Aug 12, 2016 1.125 1.169 1.090 1.143 121,315 -0.01(-0.76%)
Aug 11, 2016 1.152 1.178 1.090 1.152 96,948 +0.05(+4.80%)
Aug 10, 2016 1.213 1.213 1.099 1.099 124,428 -0.07(-6.02%)
Aug 09, 2016 1.249 1.249 1.135 1.169 155,360 -0.06(-5.00%)
Aug 08, 2016 1.125 1.249 1.125 1.231 298,331 +0.11(+9.38%)
Aug 05, 2016 1.055 1.134 1.055 1.125 208,740 +0.08(+7.56%)
Aug 04, 2016 1.020 1.081 0.9971 1.046 74,856 +0.01(+0.85%)
Aug 03, 2016 1.002 1.073 0.9848 1.038 152,508 +0.08(+8.26%)
Aug 02, 2016 1.020 1.029 0.9496 0.9584 161,468 -0.05(-5.22%)
Aug 01, 2016 0.9584 1.046 0.9584 1.011 162,859 +0.05(+5.50%)
Jul 29, 2016 0.9496 0.9672 0.9408 0.9584 130,198 -0.02(-1.80%)
Jul 28, 2016 0.9847 1.011 0.9672 0.9760 83,488 -0.03(-2.63%)
Jul 27, 2016 1.020 1.038 0.9760 1.002 53,067 -0.01(-0.87%)
Jul 26, 2016 0.9935 1.038 0.9672 1.011 167,116 +0.04(+4.55%)
Jul 25, 2016 1.046 1.090 0.9672 0.9672 126,103 -0.11(-10.57%)
Jul 22, 2016 1.117 1.152 1.055 1.081 189,572 -0.03(-2.38%)
Jul 21, 2016 1.029 1.143 1.029 1.108 135,477 +0.05(+5.00%)
Jul 20, 2016 1.064 1.108 1.055 1.055 83,445 -0.01(-0.83%)
Jul 19, 2016 1.038 1.099 1.011 1.064 86,932 +0.00(+0.00%)
Jul 18, 2016 1.090 1.099 1.064 1.064 92,562 -0.03(-2.42%)
Jul 15, 2016 1.143 1.169 1.090 1.090 131,262 -0.03(-2.36%)
Jul 14, 2016 1.161 1.161 1.099 1.117 111,609 +0.02(+1.60%)
Jul 13, 2016 1.038 1.161 1.029 1.099 382,834 +0.06(+5.93%)
Jul 12, 2016 0.9847 1.090 0.9847 1.038 231,372 +0.07(+7.27%)
Jul 11, 2016 1.002 1.029 0.9672 0.9672 106,112 -0.02(-1.79%)
Jul 08, 2016 0.9847 1.011 0.9584 0.9847 135,763 +0.03(+2.75%)
Jul 07, 2016 0.9496 0.9847 0.9320 0.9584 108,272 +0.01(+0.93%)
Jul 06, 2016 0.9320 0.9847 0.9320 0.9496 91,296 -0.01(-0.92%)
Jul 05, 2016 0.9672 0.9672 0.8924 0.9584 247,020 -0.01(-0.91%)
Jul 01, 2016 0.9320 0.9672 0.9672 0.9672 260,907 +0.04(+4.76%)
Jun 30, 2016 0.9320 0.9320 0.9056 0.9232 196,087 +0.02(+1.94%)
Jun 29, 2016 0.9232 0.9232 0.8880 0.9056 207,738 +0.02(+1.98%)
Jun 28, 2016 0.8792 0.9672 0.8792 0.8880 270,297 +0.04(+4.12%)
Jun 27, 2016 0.9320 0.9408 0.8529 0.8529 406,216 -0.07(-7.62%)
Jun 24, 2016 0.9056 0.9496 0.9056 0.9232 3,721,451 -0.08(-7.89%)
Jun 23, 2016 0.9496 1.002 0.9144 1.002 449,493 +0.10(+10.68%)
Jun 22, 2016 0.8792 0.9320 0.8792 0.9056 221,810 +0.03(+3.00%)
Jun 21, 2016 0.9056 0.9496 0.8792 0.8792 247,108 -0.04(-4.76%)
Jun 20, 2016 0.9672 0.9672 0.9144 0.9232 127,145 -0.04(-3.67%)
Jun 17, 2016 0.9584 0.9935 0.9408 0.9584 176,861 +0.01(+0.93%)
Jun 16, 2016 0.9232 0.9847 0.8880 0.9496 151,947 +0.03(+2.86%)
Jun 15, 2016 1.020 1.020 0.9232 0.9232 112,193 -0.04(-4.55%)
Jun 14, 2016 0.9847 0.9935 0.9672 0.9672 125,917 +0.00(+0.00%)
Jun 13, 2016 0.9672 0.9860 0.9672 0.9672 153,982 +0.00(+0.00%)
Jun 10, 2016 1.038 1.038 0.9672 0.9672 204,139 -0.09(-8.33%)
Jun 09, 2016 1.099 1.099 1.046 1.055 94,981 -0.03(-2.44%)
Jun 08, 2016 1.064 1.125 1.046 1.081 250,952 +0.03(+2.50%)
Jun 07, 2016 1.011 1.064 1.003 1.055 263,472 +0.04(+3.45%)
Jun 06, 2016 0.9056 1.020 0.9056 1.020 262,747 +0.09(+9.43%)
Jun 03, 2016 0.9232 0.9672 0.8792 0.9320 308,164 +0.03(+2.91%)
Jun 02, 2016 1.046 1.046 0.9056 0.9056 201,327 -0.12(-11.97%)
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.