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 (%)
Mar 31, 2016 0.6642 0.7200 0.6642 0.7062 152,742 +0.04(+6.33%)
Mar 30, 2016 0.6592 0.6854 0.6460 0.6642 152,373 +0.00(+0.61%)
Mar 29, 2016 0.5889 0.6680 0.5889 0.6602 125,639 +0.07(+12.59%)
Mar 28, 2016 0.6434 0.6434 0.5818 0.5864 193,683 -0.04(-6.12%)
Mar 24, 2016 0.6153 0.6246 0.6246 0.6246 150,290 +0.00(+0.07%)
Mar 23, 2016 0.6768 0.7023 0.6199 0.6242 178,813 -0.06(-9.35%)
Mar 22, 2016 0.6944 0.7076 0.6768 0.6885 81,184 -0.02(-2.49%)
Mar 21, 2016 0.7208 0.7278 0.6698 0.7061 80,324 -0.01(-0.81%)
Mar 18, 2016 0.8086 0.8258 0.6792 0.7119 467,771 -0.06(-7.97%)
Mar 17, 2016 0.7735 0.7735 0.7229 0.7735 164,310 -0.01(-1.12%)
Mar 16, 2016 0.8174 0.8174 0.7642 0.7823 122,349 -0.01(-1.20%)
Mar 15, 2016 0.7032 0.8130 0.6966 0.7918 353,599 +0.09(+12.60%)
Mar 14, 2016 0.6856 0.7032 0.6645 0.7032 116,537 +0.01(+1.91%)
Mar 11, 2016 0.7014 0.7120 0.6544 0.6900 100,515 +0.01(+1.96%)
Mar 10, 2016 0.6680 0.7155 0.6329 0.6767 282,729 -0.04(-4.93%)
Mar 09, 2016 0.7120 0.7647 0.6576 0.7118 250,065 -0.01(-1.08%)
Mar 08, 2016 0.7911 0.8350 0.7027 0.7195 489,192 -0.04(-5.44%)
Mar 07, 2016 0.7323 0.8262 0.6962 0.7609 729,620 +0.06(+9.29%)
Mar 04, 2016 0.6205 0.7782 0.6153 0.6962 1,078,092 +0.09(+13.97%)
Mar 03, 2016 0.5625 0.6147 0.5388 0.6109 307,459 +0.06(+11.74%)
Mar 02, 2016 0.5467 0.5663 0.5447 0.5467 199,873 -0.01(-1.25%)
Mar 01, 2016 0.5625 0.5888 0.5450 0.5537 242,553 -0.01(-1.36%)
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%)
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.