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 (%)
Jun 30, 2017 2.084 2.093 1.978 2.013 590,630 -0.08(-3.78%)
Jun 29, 2017 2.110 2.110 2.022 2.093 449,175 -0.02(-0.83%)
Jun 28, 2017 2.040 2.119 1.978 2.110 664,706 +0.09(+4.35%)
Jun 27, 2017 1.978 2.181 1.971 2.022 897,709 +0.08(+4.07%)
Jun 26, 2017 2.119 2.154 1.926 1.943 746,175 -0.15(-7.14%)
Jun 23, 2017 1.926 2.110 1.908 2.093 5,155,497 +0.16(+8.18%)
Jun 22, 2017 1.952 1.961 1.873 1.934 722,011 +0.03(+1.38%)
Jun 21, 2017 1.926 2.022 1.899 1.908 516,720 -0.03(-1.36%)
Jun 20, 2017 1.952 1.996 1.952 1.934 439,086 -0.04(-1.79%)
Jun 19, 2017 2.049 2.181 1.934 1.969 793,993 -0.08(-3.86%)
Jun 16, 2017 2.031 2.093 2.005 2.049 365,859 +0.04(+2.19%)
Jun 15, 2017 2.013 2.049 1.961 2.005 554,843 -0.06(-2.98%)
Jun 14, 2017 2.022 2.119 1.969 2.066 619,679 -0.03(-1.26%)
Jun 13, 2017 1.978 2.145 1.917 2.093 517,244 +0.13(+6.73%)
Jun 12, 2017 1.996 2.049 1.917 1.961 918,009 -0.06(-3.04%)
Jun 09, 2017 1.829 2.049 1.829 2.022 1,152,859 +0.19(+10.58%)
Jun 08, 2017 1.758 1.838 1.732 1.829 254,280 +0.07(+4.00%)
Jun 07, 2017 1.715 1.802 1.688 1.758 483,728 +0.04(+2.56%)
Jun 06, 2017 1.609 1.758 1.600 1.715 715,027 +0.12(+7.73%)
Jun 05, 2017 1.600 1.671 1.547 1.591 506,183 -0.01(-0.55%)
Jun 02, 2017 1.838 1.859 1.583 1.600 996,061 -0.26(-14.15%)
Jun 01, 2017 1.794 1.890 1.785 1.864 248,754 +0.05(+2.91%)
May 31, 2017 1.829 1.846 1.794 1.811 180,132 -0.02(-0.96%)
May 30, 2017 1.873 1.917 1.811 1.829 319,081 -0.08(-4.15%)
May 26, 2017 1.829 1.926 1.820 1.908 341,503 +0.07(+3.83%)
May 25, 2017 1.890 1.934 1.811 1.838 740,929 -0.04(-1.88%)
May 24, 2017 1.934 1.996 1.873 1.873 579,910 -0.06(-3.18%)
May 23, 2017 1.873 1.961 1.829 1.934 426,603 +0.07(+3.77%)
May 22, 2017 1.882 1.917 1.802 1.864 300,064 -0.01(-0.47%)
May 19, 2017 1.908 1.908 1.803 1.873 574,723 +0.06(+3.40%)
May 18, 2017 1.802 1.899 1.802 1.811 461,560 -0.04(-1.90%)
May 17, 2017 1.882 1.899 1.820 1.846 289,637 -0.04(-1.87%)
May 16, 2017 1.882 1.934 1.864 1.882 288,788 +0.00(+0.00%)
May 15, 2017 1.934 1.934 1.882 1.882 420,946 -0.04(-1.83%)
May 12, 2017 1.961 1.969 1.890 1.917 295,284 -0.05(-2.68%)
May 11, 2017 1.978 1.996 1.934 1.969 320,465 -0.03(-1.32%)
May 10, 2017 1.926 2.040 1.926 1.996 694,017 +0.07(+3.65%)
May 09, 2017 1.882 1.961 1.864 1.926 600,503 +0.04(+2.34%)
May 08, 2017 1.917 1.917 1.820 1.882 325,972 +0.02(+0.94%)
May 05, 2017 1.811 1.890 1.802 1.864 483,150 +0.06(+3.41%)
May 04, 2017 1.908 1.932 1.776 1.802 1,342,754 -0.13(-6.82%)
May 03, 2017 1.969 1.969 1.890 1.934 680,149 -0.08(-3.93%)
May 02, 2017 1.969 2.040 1.899 2.013 487,779 +0.03(+1.33%)
May 01, 2017 1.908 2.066 1.882 1.987 972,845 +0.11(+6.10%)
Apr 28, 2017 1.961 1.961 1.864 1.873 613,310 -0.10(-4.91%)
Apr 27, 2017 1.908 1.978 1.890 1.969 360,397 +0.06(+3.23%)
Apr 26, 2017 1.899 1.978 1.864 1.908 485,090 +0.01(+0.46%)
Apr 25, 2017 1.987 1.987 1.899 1.899 356,249 -0.07(-3.57%)
Apr 24, 2017 1.926 2.013 1.785 1.969 823,756 +0.07(+3.70%)
Apr 21, 2017 1.864 1.978 1.846 1.899 628,191 +0.03(+1.41%)
Apr 20, 2017 1.952 1.961 1.855 1.873 723,191 -0.07(-3.62%)
Apr 19, 2017 1.961 2.022 1.917 1.943 439,371 -0.02(-0.90%)
Apr 18, 2017 1.987 1.987 1.864 1.961 857,434 -0.07(-3.46%)
Apr 17, 2017 2.145 2.145 1.917 2.031 847,729 -0.11(-4.94%)
Apr 13, 2017 2.049 2.224 2.049 2.137 1,141,713 +0.08(+3.85%)
Apr 12, 2017 2.145 2.189 2.040 2.057 641,710 -0.09(-4.10%)
Apr 11, 2017 2.286 2.286 2.101 2.145 860,120 -0.11(-5.06%)
Apr 10, 2017 2.207 2.286 2.128 2.260 1,108,521 +0.05(+2.39%)
Apr 07, 2017 2.198 2.242 2.031 2.207 1,477,401 +0.09(+4.15%)
Apr 06, 2017 1.838 2.141 1.822 2.119 2,508,631 +0.29(+15.87%)
Apr 05, 2017 1.917 1.969 1.820 1.829 1,051,611 -0.08(-4.15%)
Apr 04, 2017 1.890 1.917 1.846 1.908 829,422 +0.03(+1.40%)
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.