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 (%)
May 31, 2017 1.829 1.846 1.794 1.811 180,132 -0.02(-0.96%)
May 30, 2017 1.873 1.917 1.811 1.829 319,081 -0.08(-4.15%)
May 26, 2017 1.829 1.926 1.820 1.908 341,503 +0.07(+3.83%)
May 25, 2017 1.890 1.934 1.811 1.838 740,929 -0.04(-1.88%)
May 24, 2017 1.934 1.996 1.873 1.873 579,910 -0.06(-3.18%)
May 23, 2017 1.873 1.961 1.829 1.934 426,603 +0.07(+3.77%)
May 22, 2017 1.882 1.917 1.802 1.864 300,064 -0.01(-0.47%)
May 19, 2017 1.908 1.908 1.803 1.873 574,723 +0.06(+3.40%)
May 18, 2017 1.802 1.899 1.802 1.811 461,560 -0.04(-1.90%)
May 17, 2017 1.882 1.899 1.820 1.846 289,637 -0.04(-1.87%)
May 16, 2017 1.882 1.934 1.864 1.882 288,788 +0.00(+0.00%)
May 15, 2017 1.934 1.934 1.882 1.882 420,946 -0.04(-1.83%)
May 12, 2017 1.961 1.969 1.890 1.917 295,284 -0.05(-2.68%)
May 11, 2017 1.978 1.996 1.934 1.969 320,465 -0.03(-1.32%)
May 10, 2017 1.926 2.040 1.926 1.996 694,017 +0.07(+3.65%)
May 09, 2017 1.882 1.961 1.864 1.926 600,503 +0.04(+2.34%)
May 08, 2017 1.917 1.917 1.820 1.882 325,972 +0.02(+0.94%)
May 05, 2017 1.811 1.890 1.802 1.864 483,150 +0.06(+3.41%)
May 04, 2017 1.908 1.932 1.776 1.802 1,342,754 -0.13(-6.82%)
May 03, 2017 1.969 1.969 1.890 1.934 680,149 -0.08(-3.93%)
May 02, 2017 1.969 2.040 1.899 2.013 487,779 +0.03(+1.33%)
May 01, 2017 1.908 2.066 1.882 1.987 972,845 +0.11(+6.10%)
Apr 28, 2017 1.961 1.961 1.864 1.873 613,310 -0.10(-4.91%)
Apr 27, 2017 1.908 1.978 1.890 1.969 360,397 +0.06(+3.23%)
Apr 26, 2017 1.899 1.978 1.864 1.908 485,090 +0.01(+0.46%)
Apr 25, 2017 1.987 1.987 1.899 1.899 356,249 -0.07(-3.57%)
Apr 24, 2017 1.926 2.013 1.785 1.969 823,756 +0.07(+3.70%)
Apr 21, 2017 1.864 1.978 1.846 1.899 628,191 +0.03(+1.41%)
Apr 20, 2017 1.952 1.961 1.855 1.873 723,191 -0.07(-3.62%)
Apr 19, 2017 1.961 2.022 1.917 1.943 439,371 -0.02(-0.90%)
Apr 18, 2017 1.987 1.987 1.864 1.961 857,434 -0.07(-3.46%)
Apr 17, 2017 2.145 2.145 1.917 2.031 847,729 -0.11(-4.94%)
Apr 13, 2017 2.049 2.224 2.049 2.137 1,141,713 +0.08(+3.85%)
Apr 12, 2017 2.145 2.189 2.040 2.057 641,710 -0.09(-4.10%)
Apr 11, 2017 2.286 2.286 2.101 2.145 860,120 -0.11(-5.06%)
Apr 10, 2017 2.207 2.286 2.128 2.260 1,108,521 +0.05(+2.39%)
Apr 07, 2017 2.198 2.242 2.031 2.207 1,477,401 +0.09(+4.15%)
Apr 06, 2017 1.838 2.141 1.822 2.119 2,508,631 +0.29(+15.87%)
Apr 05, 2017 1.917 1.969 1.820 1.829 1,051,611 -0.08(-4.15%)
Apr 04, 2017 1.890 1.917 1.846 1.908 829,422 +0.03(+1.40%)
Apr 03, 2017 1.943 1.979 1.829 1.882 1,177,246 -0.05(-2.73%)
Mar 31, 2017 1.978 2.057 1.882 1.934 1,409,273 -0.11(-5.17%)
Mar 30, 2017 2.172 2.242 2.013 2.040 2,418,879 -0.06(-2.93%)
Mar 29, 2017 1.952 2.202 1.899 2.101 3,746,858 +0.24(+12.74%)
Mar 28, 2017 1.820 1.978 1.811 1.864 3,862,539 +0.20(+12.17%)
Mar 27, 2017 1.662 1.679 1.583 1.662 507,949 +0.05(+3.28%)
Mar 24, 2017 1.583 1.679 1.556 1.609 1,231,631 +0.05(+3.39%)
Mar 23, 2017 1.424 1.565 1.407 1.556 347,172 +0.12(+8.59%)
Mar 22, 2017 1.424 1.504 1.407 1.433 325,846 +0.01(+0.62%)
Mar 21, 2017 1.644 1.653 1.416 1.424 884,989 -0.21(-12.90%)
Mar 20, 2017 1.662 1.671 1.592 1.635 333,122 -0.04(-2.11%)
Mar 17, 2017 1.539 1.671 1.521 1.671 1,012,376 +0.15(+9.83%)
Mar 16, 2017 1.512 1.565 1.504 1.521 670,823 +0.01(+0.58%)
Mar 15, 2017 1.486 1.547 1.486 1.512 815,233 +0.05(+3.61%)
Mar 14, 2017 1.504 1.521 1.424 1.460 382,536 -0.04(-2.35%)
Mar 13, 2017 1.460 1.547 1.416 1.495 787,297 +0.09(+6.25%)
Mar 10, 2017 1.416 1.416 1.336 1.407 604,166 +0.01(+0.63%)
Mar 09, 2017 1.460 1.460 1.336 1.398 310,016 -0.03(-1.85%)
Mar 08, 2017 1.407 1.451 1.380 1.424 384,875 +0.05(+3.85%)
Mar 07, 2017 1.495 1.495 1.301 1.372 578,275 -0.07(-4.88%)
Mar 06, 2017 1.328 1.482 1.328 1.442 1,432,556 +0.09(+6.49%)
Mar 03, 2017 1.354 1.367 1.328 1.354 349,392 +0.03(+1.99%)
Mar 02, 2017 1.310 1.354 1.275 1.328 1,009,878 +0.01(+0.67%)
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.