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 29, 2016 0.4836 0.6457 0.4836 0.5615 639,148 +0.08(+16.66%)
Feb 26, 2016 0.5100 0.5100 0.4596 0.4813 107,793 -0.03(-5.54%)
Feb 25, 2016 0.4976 0.5174 0.4745 0.5095 222,470 +0.03(+7.29%)
Feb 24, 2016 0.5096 0.5188 0.4656 0.4749 109,219 -0.04(-8.47%)
Feb 23, 2016 0.5715 0.5715 0.4924 0.5188 356,017 -0.05(-9.34%)
Feb 22, 2016 0.5618 0.6155 0.5618 0.5723 262,861 +0.01(+0.91%)
Feb 19, 2016 0.5460 0.5716 0.5158 0.5671 122,269 +0.01(+1.61%)
Feb 18, 2016 0.6111 0.6243 0.4948 0.5581 448,575 -0.05(-8.29%)
Feb 17, 2016 0.6067 0.6594 0.5630 0.6086 564,762 +0.03(+5.02%)
Feb 16, 2016 0.4836 0.5935 0.4719 0.5795 771,175 +0.12(+25.35%)
Feb 12, 2016 0.4132 0.4623 0.4623 0.4623 276,034 +0.05(+11.87%)
Feb 11, 2016 0.4924 0.4924 0.3694 0.4132 360,595 +0.05(+13.53%)
Feb 10, 2016 0.3264 0.3640 0.3209 0.3640 225,545 +0.04(+11.62%)
Feb 09, 2016 0.3482 0.3482 0.3209 0.3261 326,611 -0.02(-6.17%)
Feb 08, 2016 0.3693 0.3693 0.3173 0.3476 448,622 -0.00(-1.18%)
Feb 05, 2016 0.3693 0.3939 0.3517 0.3517 382,172 -0.02(-4.65%)
Feb 04, 2016 0.3605 0.4132 0.3516 0.3688 320,390 +0.01(+3.91%)
Feb 03, 2016 0.3693 0.3693 0.3429 0.3549 223,186 +0.01(+3.43%)
Feb 02, 2016 0.3570 0.3842 0.3403 0.3432 185,232 -0.02(-6.36%)
Feb 01, 2016 0.3869 0.4035 0.3517 0.3665 347,490 -0.02(-4.91%)
Jan 29, 2016 0.3148 0.3854 0.3148 0.3854 410,732 +0.05(+15.59%)
Jan 28, 2016 0.3869 0.3937 0.3269 0.3334 299,805 -0.04(-9.63%)
Jan 27, 2016 0.3693 0.3790 0.3544 0.3689 414,510 -0.00(-0.02%)
Jan 26, 2016 0.3517 0.4044 0.3517 0.3690 191,125 +0.01(+2.37%)
Jan 25, 2016 0.4132 0.4132 0.3376 0.3605 312,887 -0.02(-4.07%)
Jan 22, 2016 0.3341 0.3842 0.3164 0.3758 679,620 +0.07(+21.87%)
Jan 21, 2016 0.2952 0.3306 0.2901 0.3083 686,099 +0.04(+15.63%)
Jan 20, 2016 0.3253 0.3340 0.2600 0.2667 1,099,232 -0.04(-14.15%)
Jan 19, 2016 0.3341 0.3503 0.3030 0.3106 747,039 +0.00(+1.61%)
Jan 15, 2016 0.3429 0.3057 0.3057 0.3057 553,889 -0.02(-6.81%)
Jan 14, 2016 0.3095 0.3579 0.3077 0.3280 426,883 +0.03(+10.29%)
Jan 13, 2016 0.3517 0.3869 0.2901 0.2974 666,037 -0.05(-15.13%)
Jan 12, 2016 0.3693 0.3846 0.3181 0.3505 436,621 -0.00(-0.35%)
Jan 11, 2016 0.4132 0.4376 0.3429 0.3517 1,313,494 -0.05(-13.14%)
Jan 08, 2016 0.5275 0.5275 0.4045 0.4049 1,236,412 -0.04(-9.79%)
Jan 07, 2016 0.5891 0.6018 0.4308 0.4489 1,693,506 -0.18(-28.10%)
Jan 06, 2016 0.6594 0.6770 0.6243 0.6243 632,138 -0.04(-5.37%)
Jan 05, 2016 0.6858 0.7019 0.6585 0.6597 290,962 -0.00(-0.37%)
Jan 04, 2016 0.7122 0.7177 0.6594 0.6622 283,081 -0.05(-7.02%)
Dec 31, 2015 0.7122 0.7122 0.7122 0.7122 322,097 -0.01(-1.83%)
Dec 30, 2015 0.7737 0.7737 0.7211 0.7255 364,415 -0.05(-5.90%)
Dec 29, 2015 0.8177 0.8262 0.7561 0.7709 324,463 -0.04(-4.39%)
Dec 28, 2015 0.7649 0.8441 0.7649 0.8063 359,170 +0.04(+5.06%)
Dec 24, 2015 0.7386 0.7675 0.7675 0.7675 256,813 -0.00(-0.23%)
Dec 23, 2015 0.7122 0.7816 0.7122 0.7692 499,046 +0.05(+7.59%)
Dec 22, 2015 0.7210 0.7735 0.7034 0.7150 395,655 -0.06(-7.81%)
Dec 21, 2015 0.7210 0.7765 0.7204 0.7756 322,034 +0.05(+6.90%)
Dec 18, 2015 0.8551 0.8551 0.7210 0.7255 500,699 -0.07(-8.30%)
Dec 17, 2015 0.8001 0.8529 0.7912 0.7912 301,615 -0.04(-5.31%)
Dec 16, 2015 0.7913 0.8564 0.7914 0.8356 231,689 +0.04(+5.59%)
Dec 15, 2015 0.8001 0.8143 0.7913 0.7914 429,716 -0.03(-4.01%)
Dec 14, 2015 0.9320 0.9320 0.7923 0.8245 323,974 -0.10(-10.70%)
Dec 11, 2015 0.9672 0.9672 0.9232 0.9232 282,763 -0.07(-7.08%)
Dec 10, 2015 0.9144 1.020 0.9144 0.9935 307,224 +0.06(+6.60%)
Dec 09, 2015 0.9672 0.9847 0.9144 0.9320 338,352 +0.06(+6.52%)
Dec 08, 2015 0.8792 0.9496 0.8441 0.8749 601,409 -0.01(-1.48%)
Dec 07, 2015 0.9408 0.9584 0.8880 0.8880 356,452 -0.04(-4.72%)
Dec 04, 2015 1.055 1.055 0.9100 0.9320 714,439 -0.13(-12.40%)
Dec 03, 2015 1.125 1.125 1.064 1.064 214,042 -0.06(-5.47%)
Dec 02, 2015 1.073 1.178 1.073 1.125 299,573 -0.04(-3.03%)
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.