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 UNCHANGED
Streaming Delayed 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 (%)
Feb 29, 2016 0.4834 0.6455 0.4834 0.5613 639,346 +0.08(+16.66%)
Feb 26, 2016 0.5098 0.5098 0.4594 0.4811 107,826 -0.03(-5.54%)
Feb 25, 2016 0.4975 0.5173 0.4744 0.5094 222,538 +0.03(+7.29%)
Feb 24, 2016 0.5094 0.5186 0.4655 0.4747 109,253 -0.04(-8.47%)
Feb 23, 2016 0.5713 0.5713 0.4922 0.5187 356,127 -0.05(-9.34%)
Feb 22, 2016 0.5617 0.6153 0.5617 0.5721 262,943 +0.01(+0.91%)
Feb 19, 2016 0.5458 0.5714 0.5156 0.5669 122,307 +0.01(+1.61%)
Feb 18, 2016 0.6109 0.6241 0.4947 0.5580 448,714 -0.05(-8.29%)
Feb 17, 2016 0.6065 0.6592 0.5628 0.6084 564,937 +0.03(+5.02%)
Feb 16, 2016 0.4834 0.5933 0.4717 0.5793 771,413 +0.12(+25.35%)
Feb 12, 2016 0.4131 0.4622 0.4622 0.4622 276,120 +0.05(+11.87%)
Feb 11, 2016 0.4922 0.4922 0.3693 0.4131 360,707 +0.05(+13.53%)
Feb 10, 2016 0.3263 0.3639 0.3208 0.3639 225,615 +0.04(+11.62%)
Feb 09, 2016 0.3481 0.3481 0.3208 0.3260 326,712 -0.02(-6.17%)
Feb 08, 2016 0.3692 0.3692 0.3172 0.3475 448,761 -0.00(-1.17%)
Feb 05, 2016 0.3692 0.3938 0.3516 0.3516 382,290 -0.02(-4.65%)
Feb 04, 2016 0.3604 0.4131 0.3515 0.3687 320,489 +0.01(+3.91%)
Feb 03, 2016 0.3692 0.3692 0.3428 0.3548 223,255 +0.01(+3.43%)
Feb 02, 2016 0.3569 0.3841 0.3402 0.3431 185,289 -0.02(-6.36%)
Feb 01, 2016 0.3867 0.4034 0.3516 0.3664 347,598 -0.02(-4.91%)
Jan 29, 2016 0.3147 0.3852 0.3147 0.3852 410,859 +0.05(+15.59%)
Jan 28, 2016 0.3867 0.3936 0.3268 0.3333 299,898 -0.04(-9.63%)
Jan 27, 2016 0.3692 0.3788 0.3543 0.3688 414,638 -0.00(-0.02%)
Jan 26, 2016 0.3516 0.4043 0.3516 0.3689 191,185 +0.01(+2.37%)
Jan 25, 2016 0.4131 0.4131 0.3375 0.3604 312,983 -0.02(-4.07%)
Jan 22, 2016 0.3340 0.3841 0.3163 0.3757 679,831 +0.07(+21.87%)
Jan 21, 2016 0.2952 0.3305 0.2900 0.3083 686,311 +0.04(+15.63%)
Jan 20, 2016 0.3252 0.3339 0.2599 0.2666 1,099,572 -0.04(-14.15%)
Jan 19, 2016 0.3340 0.3502 0.3029 0.3105 747,270 +0.00(+1.61%)
Jan 15, 2016 0.3428 0.3056 0.3056 0.3056 554,060 -0.02(-6.81%)
Jan 14, 2016 0.3094 0.3577 0.3076 0.3279 427,015 +0.03(+10.29%)
Jan 13, 2016 0.3516 0.3867 0.2901 0.2974 666,243 -0.05(-15.13%)
Jan 12, 2016 0.3692 0.3845 0.3180 0.3504 436,756 -0.00(-0.35%)
Jan 11, 2016 0.4131 0.4375 0.3428 0.3516 1,313,900 -0.05(-13.14%)
Jan 08, 2016 0.5274 0.5274 0.4044 0.4048 1,236,795 -0.04(-9.79%)
Jan 07, 2016 0.5889 0.6016 0.4307 0.4487 1,694,030 -0.18(-28.10%)
Jan 06, 2016 0.6592 0.6768 0.6241 0.6241 632,334 -0.04(-5.37%)
Jan 05, 2016 0.6856 0.7017 0.6583 0.6595 291,052 -0.00(-0.37%)
Jan 04, 2016 0.7120 0.7175 0.6592 0.6619 283,169 -0.05(-7.02%)
Dec 31, 2015 0.7120 0.7120 0.7120 0.7120 322,197 -0.01(-1.83%)
Dec 30, 2015 0.7735 0.7735 0.7208 0.7252 364,528 -0.05(-5.90%)
Dec 29, 2015 0.8174 0.8260 0.7559 0.7707 324,563 -0.04(-4.39%)
Dec 28, 2015 0.7647 0.8438 0.7647 0.8061 359,281 +0.04(+5.06%)
Dec 24, 2015 0.7383 0.7672 0.7672 0.7672 256,893 -0.00(-0.23%)
Dec 23, 2015 0.7120 0.7814 0.7120 0.7690 499,200 +0.05(+7.59%)
Dec 22, 2015 0.7208 0.7732 0.7032 0.7148 395,777 -0.06(-7.81%)
Dec 21, 2015 0.7208 0.7762 0.7202 0.7753 322,134 +0.05(+6.90%)
Dec 18, 2015 0.8548 0.8548 0.7208 0.7253 500,854 -0.07(-8.30%)
Dec 17, 2015 0.7999 0.8526 0.7910 0.7910 301,709 -0.04(-5.31%)
Dec 16, 2015 0.7911 0.8561 0.7912 0.8354 231,761 +0.04(+5.59%)
Dec 15, 2015 0.7999 0.8140 0.7911 0.7912 429,849 -0.03(-4.01%)
Dec 14, 2015 0.9317 0.9317 0.7920 0.8242 324,074 -0.10(-10.70%)
Dec 11, 2015 0.9669 0.9669 0.9229 0.9229 282,850 -0.07(-7.08%)
Dec 10, 2015 0.9141 1.020 0.9141 0.9932 307,319 +0.06(+6.60%)
Dec 09, 2015 0.9669 0.9844 0.9141 0.9317 338,457 +0.06(+6.52%)
Dec 08, 2015 0.8790 0.9493 0.8438 0.8747 601,596 -0.01(-1.48%)
Dec 07, 2015 0.9405 0.9581 0.8878 0.8878 356,562 -0.04(-4.72%)
Dec 04, 2015 1.055 1.055 0.9097 0.9317 714,660 -0.13(-12.40%)
Dec 03, 2015 1.125 1.125 1.064 1.064 214,108 -0.06(-5.47%)
Dec 02, 2015 1.072 1.178 1.072 1.125 299,666 -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.