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 +0.180 (+3.33%)
Official Closing 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 (%)
Apr 30, 2018 2.637 2.663 2.558 2.567 471,412 -0.08(-2.99%)
Apr 27, 2018 2.672 2.690 2.602 2.646 396,708 -0.02(-0.66%)
Apr 26, 2018 2.742 2.773 2.654 2.663 430,170 -0.05(-1.94%)
Apr 25, 2018 2.725 2.769 2.690 2.716 336,108 +0.00(+0.00%)
Apr 24, 2018 2.795 2.839 2.663 2.716 764,078 -0.07(-2.52%)
Apr 23, 2018 2.769 2.892 2.769 2.786 639,651 +0.03(+0.96%)
Apr 20, 2018 2.786 2.804 2.742 2.760 309,325 -0.03(-0.95%)
Apr 19, 2018 2.760 2.813 2.716 2.786 455,908 +0.00(+0.00%)
Apr 18, 2018 2.760 2.839 2.716 2.786 542,654 +0.04(+1.28%)
Apr 17, 2018 2.778 2.813 2.720 2.751 380,081 -0.02(-0.63%)
Apr 16, 2018 2.813 2.830 2.751 2.769 217,338 -0.01(-0.32%)
Apr 13, 2018 2.725 2.808 2.685 2.778 311,590 +0.05(+1.94%)
Apr 12, 2018 2.716 2.756 2.707 2.725 261,265 +0.04(+1.31%)
Apr 11, 2018 2.698 2.778 2.664 2.690 375,173 -0.04(-1.61%)
Apr 10, 2018 2.637 2.751 2.637 2.734 395,955 +0.16(+6.14%)
Apr 09, 2018 2.558 2.654 2.549 2.575 435,690 +0.02(+0.69%)
Apr 06, 2018 2.734 2.738 2.527 2.558 727,111 -0.18(-6.73%)
Apr 05, 2018 2.628 2.791 2.628 2.742 521,438 +0.14(+5.41%)
Apr 04, 2018 2.584 2.646 2.496 2.602 761,741 -0.01(-0.34%)
Apr 03, 2018 2.716 2.786 2.606 2.611 780,588 -0.11(-4.19%)
Apr 02, 2018 2.786 2.837 2.654 2.725 771,187 -0.06(-2.21%)
Mar 29, 2018 2.786 2.786 2.786 0 +0.13(+4.97%)
Mar 28, 2018 2.813 2.839 2.571 2.654 1,237,267 -0.16(-5.63%)
Mar 27, 2018 2.962 3.006 2.804 2.813 466,400 -0.15(-5.04%)
Mar 26, 2018 2.945 2.997 2.857 2.962 751,274 +0.11(+4.01%)
Mar 23, 2018 3.006 3.085 2.843 2.848 633,870 -0.16(-5.26%)
Mar 22, 2018 3.059 3.120 2.988 3.006 331,983 -0.08(-2.56%)
Mar 21, 2018 2.997 3.138 2.931 3.085 922,138 +0.07(+2.33%)
Mar 20, 2018 3.059 3.094 2.945 3.015 610,324 -0.04(-1.44%)
Mar 19, 2018 3.112 3.173 2.945 3.059 756,584 -0.05(-1.69%)
Mar 16, 2018 3.235 3.235 3.103 3.112 1,219,834 -0.14(-4.32%)
Mar 15, 2018 3.243 3.309 3.226 3.252 320,108 +0.02(+0.54%)
Mar 14, 2018 3.349 3.358 3.076 3.235 1,812,732 -0.10(-2.90%)
Mar 13, 2018 3.402 3.472 3.309 3.331 801,630 -0.05(-1.56%)
Mar 12, 2018 3.481 3.511 3.358 3.384 1,801,235 +0.10(+2.94%)
Mar 09, 2018 3.296 3.358 3.261 3.287 484,248 +0.03(+0.81%)
Mar 08, 2018 3.261 3.296 3.203 3.261 532,571 +0.03(+0.82%)
Mar 07, 2018 3.164 3.235 724,606 -0.18(-5.40%)
Mar 06, 2018 3.366 3.463 3.314 3.419 581,524 +0.02(+0.52%)
Mar 05, 2018 3.305 3.428 3.287 3.402 421,664 +0.08(+2.38%)
Mar 02, 2018 3.279 3.410 3.217 3.322 529,991 -0.02(-0.53%)
Mar 01, 2018 3.217 3.410 3.217 3.340 733,636 +0.12(+3.83%)
Feb 28, 2018 3.358 3.393 3.208 3.217 1,019,707 -0.13(-3.94%)
Feb 27, 2018 3.428 3.446 3.305 3.349 576,014 -0.08(-2.31%)
Feb 26, 2018 3.358 3.454 3.358 3.428 642,770 +0.08(+2.36%)
Feb 23, 2018 3.314 3.371 3.303 3.349 544,121 +0.05(+1.60%)
Feb 22, 2018 3.296 349,636 +0.06(+1.90%)
Feb 21, 2018 3.173 3.322 3.173 3.235 437,784 +0.05(+1.66%)
Feb 20, 2018 3.085 3.322 3.085 3.182 819,715 +0.04(+1.40%)
Feb 16, 2018 3.138 3.138 3.138 0 -0.07(-2.19%)
Feb 15, 2018 3.112 3.252 3.032 3.208 1,137,904 +0.18(+5.80%)
Feb 14, 2018 2.892 3.041 2.892 3.032 360,333 +0.16(+5.50%)
Feb 13, 2018 2.901 2.936 2.848 2.874 202,662 -0.07(-2.39%)
Feb 12, 2018 2.804 2.971 2.742 2.945 481,937 +0.11(+4.04%)
Feb 09, 2018 2.769 2.883 2.707 2.830 529,553 +0.09(+3.21%)
Feb 08, 2018 2.918 2.945 2.742 2.742 410,450 -0.17(-5.74%)
Feb 07, 2018 2.857 2.980 2.821 2.909 394,486 +0.04(+1.22%)
Feb 06, 2018 2.637 2.927 2.637 2.874 909,067 +0.17(+6.17%)
Feb 05, 2018 2.690 2.800 2.690 2.707 624,463 -0.08(-2.84%)
Feb 02, 2018 2.945 2.945 2.778 2.786 553,490 -0.19(-6.49%)
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.