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 (%)
Nov 30, 2017 2.734 2.786 2.707 2.786 313,106 +0.11(+3.93%)
Nov 29, 2017 2.725 2.778 2.663 2.681 247,060 -0.04(-1.61%)
Nov 28, 2017 2.725 2.773 2.654 2.725 300,300 +0.01(+0.32%)
Nov 27, 2017 2.813 2.839 2.707 2.716 368,137 -0.10(-3.44%)
Nov 24, 2017 2.830 2.830 2.779 2.813 239,733 +0.01(+0.31%)
Nov 22, 2017 2.795 2.839 2.769 2.804 288,152 +0.03(+0.95%)
Nov 21, 2017 2.901 2.962 2.756 2.778 609,557 -0.10(-3.36%)
Nov 20, 2017 2.804 2.953 2.769 2.874 386,311 +0.01(+0.31%)
Nov 17, 2017 2.637 2.892 2.628 2.865 725,596 +0.23(+8.67%)
Nov 16, 2017 2.698 2.698 2.593 2.637 602,486 -0.05(-1.96%)
Nov 15, 2017 2.681 2.813 2.619 2.690 581,843 -0.09(-3.16%)
Nov 14, 2017 3.032 3.032 2.698 2.778 861,374 -0.25(-8.41%)
Nov 13, 2017 2.997 3.068 2.883 3.032 475,121 +0.01(+0.29%)
Nov 10, 2017 3.041 3.085 2.971 3.024 523,967 -0.04(-1.15%)
Nov 09, 2017 3.024 3.059 2.945 3.059 1,286,723 -0.03(-0.85%)
Nov 08, 2017 3.155 3.155 3.006 3.085 441,303 -0.06(-1.96%)
Nov 07, 2017 3.173 3.279 3.094 3.147 817,174 -0.01(-0.28%)
Nov 06, 2017 3.050 3.331 3.050 3.155 2,229,327 +0.11(+3.76%)
Nov 03, 2017 3.006 3.094 2.962 3.041 639,026 +0.04(+1.17%)
Nov 02, 2017 2.997 3.050 2.953 3.006 452,353 +0.02(+0.59%)
Nov 01, 2017 3.147 3.164 2.918 2.988 764,963 -0.13(-4.23%)
Oct 31, 2017 3.006 3.138 2.938 3.120 662,113 +0.12(+4.11%)
Oct 30, 2017 3.032 3.085 2.936 2.997 729,644 -0.04(-1.16%)
Oct 27, 2017 2.892 3.032 2.874 3.032 614,846 +0.14(+4.86%)
Oct 26, 2017 2.857 2.918 2.830 2.892 326,716 +0.04(+1.54%)
Oct 25, 2017 2.804 2.892 2.760 2.848 521,151 -0.04(-1.22%)
Oct 24, 2017 2.909 2.971 2.874 2.883 505,377 -0.03(-0.91%)
Oct 23, 2017 2.857 2.938 2.857 2.909 430,888 +0.02(+0.61%)
Oct 20, 2017 2.857 2.953 2.821 2.892 607,587 +0.04(+1.54%)
Oct 19, 2017 2.707 2.861 2.672 2.848 513,369 +0.11(+3.85%)
Oct 18, 2017 2.751 2.778 2.654 2.742 270,226 -0.01(-0.32%)
Oct 17, 2017 2.909 2.918 2.725 2.751 500,314 -0.10(-3.40%)
Oct 16, 2017 2.795 2.883 2.760 2.848 566,549 +0.08(+2.86%)
Oct 13, 2017 2.654 2.786 2.619 2.769 537,595 +0.13(+5.00%)
Oct 12, 2017 2.584 2.654 2.531 2.637 585,312 +0.11(+4.53%)
Oct 11, 2017 2.602 2.672 2.509 2.523 343,296 -0.09(-3.37%)
Oct 10, 2017 2.575 2.698 2.549 2.611 421,229 +0.08(+3.13%)
Oct 09, 2017 2.628 2.646 2.479 2.531 475,715 -0.09(-3.36%)
Oct 06, 2017 2.725 2.760 2.606 2.619 419,164 -0.08(-2.93%)
Oct 05, 2017 2.663 2.725 2.619 2.698 445,435 +0.10(+3.72%)
Oct 04, 2017 2.654 2.725 2.553 2.602 574,162 -0.04(-1.33%)
Oct 03, 2017 2.514 2.637 2.496 2.637 470,896 +0.12(+4.90%)
Oct 02, 2017 2.373 2.567 2.347 2.514 453,688 +0.11(+4.38%)
Sep 29, 2017 2.514 2.514 2.382 2.408 688,547 -0.12(-4.86%)
Sep 28, 2017 2.654 2.672 2.505 2.531 565,891 -0.16(-5.88%)
Sep 27, 2017 2.619 2.734 2.602 2.690 571,707 +0.11(+4.44%)
Sep 26, 2017 2.505 2.611 2.466 2.575 491,953 +0.07(+2.81%)
Sep 25, 2017 2.637 2.654 2.487 2.505 736,161 -0.15(-5.63%)
Sep 22, 2017 2.681 2.707 2.593 2.654 857,922 +0.00(+0.00%)
Sep 21, 2017 2.707 2.786 2.637 2.654 371,472 -0.06(-2.27%)
Sep 20, 2017 2.663 2.830 2.650 2.716 1,605,236 +0.05(+1.98%)
Sep 19, 2017 2.725 2.751 2.637 2.663 1,217,230 -0.10(-3.50%)
Sep 18, 2017 2.945 2.975 2.738 2.760 704,951 -0.19(-6.55%)
Sep 15, 2017 2.953 2.962 2.821 2.953 671,921 -0.02(-0.59%)
Sep 14, 2017 2.865 2.980 2.795 2.971 802,511 +0.11(+3.68%)
Sep 13, 2017 3.059 3.061 2.778 2.865 951,455 -0.22(-7.12%)
Sep 12, 2017 3.120 3.129 3.022 3.085 669,527 -0.05(-1.68%)
Sep 11, 2017 3.094 3.155 3.024 3.138 907,006 +0.12(+4.08%)
Sep 08, 2017 3.024 3.032 2.892 3.015 583,260 +0.02(+0.59%)
Sep 07, 2017 3.015 3.103 2.936 2.997 724,314 +0.02(+0.59%)
Sep 06, 2017 3.032 3.072 2.844 2.980 786,437 +0.09(+3.04%)
Sep 05, 2017 3.076 3.208 2.869 2.892 1,590,553 -0.18(-6.00%)
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.