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 2.787 2.708 2.787 313,009 +0.11(+3.93%)
Nov 29, 2017 2.726 2.778 2.664 2.682 246,984 -0.04(-1.61%)
Nov 28, 2017 2.726 2.774 2.655 2.726 300,207 +0.01(+0.32%)
Nov 27, 2017 2.814 2.840 2.708 2.717 368,023 -0.10(-3.44%)
Nov 24, 2017 2.831 2.831 2.780 2.814 239,658 +0.01(+0.31%)
Nov 22, 2017 2.796 2.840 2.770 2.805 288,063 +0.03(+0.95%)
Nov 21, 2017 2.901 2.963 2.756 2.778 609,369 -0.10(-3.36%)
Nov 20, 2017 2.805 2.954 2.770 2.875 386,191 +0.01(+0.31%)
Nov 17, 2017 2.638 2.893 2.629 2.866 725,371 +0.23(+8.67%)
Nov 16, 2017 2.699 2.699 2.594 2.638 602,300 -0.05(-1.96%)
Nov 15, 2017 2.682 2.814 2.620 2.690 581,663 -0.09(-3.16%)
Nov 14, 2017 3.033 3.033 2.699 2.778 861,107 -0.25(-8.41%)
Nov 13, 2017 2.998 3.069 2.884 3.033 474,974 +0.01(+0.29%)
Nov 10, 2017 3.042 3.086 2.972 3.025 523,805 -0.04(-1.15%)
Nov 09, 2017 3.025 3.060 2.945 3.060 1,286,325 -0.03(-0.85%)
Nov 08, 2017 3.156 3.156 3.007 3.086 441,166 -0.06(-1.96%)
Nov 07, 2017 3.174 3.280 3.095 3.148 816,921 -0.01(-0.28%)
Nov 06, 2017 3.051 3.332 3.051 3.156 2,228,637 +0.11(+3.76%)
Nov 03, 2017 3.007 3.095 2.963 3.042 638,828 +0.04(+1.17%)
Nov 02, 2017 2.998 3.051 2.954 3.007 452,213 +0.02(+0.59%)
Nov 01, 2017 3.148 3.165 2.919 2.989 764,726 -0.13(-4.23%)
Oct 31, 2017 3.007 3.139 2.939 3.121 661,908 +0.12(+4.11%)
Oct 30, 2017 3.033 3.086 2.937 2.998 729,418 -0.04(-1.16%)
Oct 27, 2017 2.893 3.033 2.875 3.033 614,656 +0.14(+4.86%)
Oct 26, 2017 2.858 2.919 2.831 2.893 326,614 +0.04(+1.54%)
Oct 25, 2017 2.805 2.893 2.761 2.849 520,990 -0.04(-1.22%)
Oct 24, 2017 2.910 2.972 2.875 2.884 505,220 -0.03(-0.91%)
Oct 23, 2017 2.858 2.939 2.858 2.910 430,755 +0.02(+0.61%)
Oct 20, 2017 2.858 2.954 2.822 2.893 607,399 +0.04(+1.54%)
Oct 19, 2017 2.708 2.862 2.673 2.849 513,210 +0.11(+3.85%)
Oct 18, 2017 2.752 2.778 2.655 2.743 270,143 -0.01(-0.32%)
Oct 17, 2017 2.910 2.919 2.726 2.752 500,159 -0.10(-3.40%)
Oct 16, 2017 2.796 2.884 2.761 2.849 566,373 +0.08(+2.86%)
Oct 13, 2017 2.655 2.787 2.620 2.770 537,429 +0.13(+5.00%)
Oct 12, 2017 2.585 2.655 2.532 2.638 585,131 +0.11(+4.53%)
Oct 11, 2017 2.603 2.673 2.510 2.523 343,190 -0.09(-3.37%)
Oct 10, 2017 2.576 2.699 2.550 2.611 421,099 +0.08(+3.12%)
Oct 09, 2017 2.629 2.647 2.479 2.532 475,567 -0.09(-3.36%)
Oct 06, 2017 2.726 2.761 2.607 2.620 419,034 -0.08(-2.93%)
Oct 05, 2017 2.664 2.726 2.620 2.699 445,297 +0.10(+3.72%)
Oct 04, 2017 2.655 2.726 2.554 2.603 573,985 -0.04(-1.33%)
Oct 03, 2017 2.515 2.638 2.497 2.638 470,751 +0.12(+4.89%)
Oct 02, 2017 2.374 2.567 2.348 2.515 453,547 +0.11(+4.38%)
Sep 29, 2017 2.515 2.515 2.383 2.409 688,334 -0.12(-4.86%)
Sep 28, 2017 2.655 2.673 2.506 2.532 565,716 -0.16(-5.88%)
Sep 27, 2017 2.620 2.734 2.603 2.690 571,530 +0.11(+4.44%)
Sep 26, 2017 2.506 2.611 2.467 2.576 491,801 +0.07(+2.81%)
Sep 25, 2017 2.638 2.655 2.488 2.506 735,933 -0.15(-5.63%)
Sep 22, 2017 2.682 2.708 2.594 2.655 857,657 +0.00(+0.00%)
Sep 21, 2017 2.708 2.787 2.638 2.655 371,357 -0.06(-2.27%)
Sep 20, 2017 2.664 2.831 2.651 2.717 1,604,739 +0.05(+1.98%)
Sep 19, 2017 2.726 2.752 2.638 2.664 1,216,853 -0.10(-3.50%)
Sep 18, 2017 2.945 2.976 2.739 2.761 704,733 -0.19(-6.55%)
Sep 15, 2017 2.954 2.963 2.822 2.954 671,714 -0.02(-0.59%)
Sep 14, 2017 2.866 2.981 2.796 2.972 802,263 +0.11(+3.68%)
Sep 13, 2017 3.060 3.062 2.778 2.866 951,160 -0.22(-7.12%)
Sep 12, 2017 3.121 3.130 3.023 3.086 669,319 -0.05(-1.68%)
Sep 11, 2017 3.095 3.156 3.025 3.139 906,725 +0.12(+4.08%)
Sep 08, 2017 3.025 3.033 2.893 3.016 583,080 +0.02(+0.59%)
Sep 07, 2017 3.016 3.104 2.937 2.998 724,090 +0.02(+0.59%)
Sep 06, 2017 3.033 3.073 2.845 2.981 786,193 +0.09(+3.04%)
Sep 05, 2017 3.077 3.209 2.870 2.893 1,590,061 -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.