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 UNCHANGED
Streaming Delayed 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 (%)
Jun 29, 2018 3.086 3.112 2.972 2.989 578,592 -0.11(-3.41%)
Jun 28, 2018 3.086 3.130 3.051 3.095 461,178 -0.01(-0.28%)
Jun 27, 2018 3.262 3.315 3.051 3.104 712,458 -0.15(-4.59%)
Jun 26, 2018 3.244 3.288 3.200 3.253 804,892 -0.01(-0.27%)
Jun 25, 2018 3.315 3.315 3.192 3.262 492,106 -0.08(-2.37%)
Jun 22, 2018 3.297 3.372 3.288 3.341 1,206,134 +0.06(+1.88%)
Jun 21, 2018 3.297 3.306 3.218 3.280 179,338 -0.04(-1.06%)
Jun 20, 2018 3.359 3.367 3.227 3.315 427,671 -0.04(-1.05%)
Jun 19, 2018 3.280 3.381 3.280 3.350 422,609 +0.02(+0.53%)
Jun 18, 2018 3.244 3.359 3.218 3.332 474,639 -0.01(-0.26%)
Jun 15, 2018 3.403 3.306 3.341 434,895 -0.06(-1.81%)
Jun 14, 2018 3.341 3.429 3.315 3.403 647,509 +0.04(+1.31%)
Jun 13, 2018 3.341 3.385 3.297 3.359 281,366 +0.02(+0.53%)
Jun 12, 2018 3.341 3.367 3.297 3.341 313,002 +0.02(+0.53%)
Jun 11, 2018 3.332 3.359 3.301 3.324 331,619 +0.01(+0.27%)
Jun 08, 2018 3.341 3.385 3.209 3.315 499,870 -0.05(-1.57%)
Jun 07, 2018 3.341 3.376 3.297 3.367 319,142 +0.03(+0.79%)
Jun 06, 2018 3.315 3.341 817,649 -0.05(-1.55%)
Jun 05, 2018 3.297 3.403 3.289 3.394 1,279,735 +0.09(+2.66%)
Jun 04, 2018 3.253 3.306 3.219 3.306 680,778 +0.06(+1.90%)
Jun 01, 2018 3.130 3.306 3.112 3.244 1,372,291 +0.11(+3.36%)
May 31, 2018 2.814 3.165 2.814 3.139 2,253,813 +0.35(+12.62%)
May 30, 2018 2.814 2.814 2.664 2.787 580,982 +0.06(+2.26%)
May 29, 2018 2.638 2.761 2.620 2.726 626,618 +0.05(+1.97%)
May 25, 2018 2.673 2.673 2.673 0 -0.02(-0.65%)
May 24, 2018 2.726 2.743 2.647 2.690 239,954 -0.04(-1.29%)
May 23, 2018 2.726 2.743 2.655 2.726 218,260 +0.00(+0.00%)
May 22, 2018 2.734 2.805 2.717 2.726 319,442 -0.02(-0.64%)
May 21, 2018 2.726 2.814 2.726 2.743 194,055 +0.03(+0.97%)
May 18, 2018 2.805 2.831 2.717 2.717 291,129 -0.06(-2.22%)
May 17, 2018 2.770 2.846 2.761 2.778 207,391 +0.00(+0.00%)
May 16, 2018 2.814 2.814 2.699 2.778 506,710 -0.03(-0.94%)
May 15, 2018 2.901 2.901 2.778 2.805 486,246 -0.10(-3.33%)
May 14, 2018 2.919 2.945 2.858 2.901 347,827 +0.00(+0.00%)
May 11, 2018 2.884 2.928 2.840 2.901 395,249 +0.04(+1.23%)
May 10, 2018 2.875 2.945 2.840 2.866 347,741 +0.00(+0.00%)
May 09, 2018 2.831 2.884 2.824 2.866 255,015 +0.05(+1.87%)
May 08, 2018 2.770 2.840 2.765 2.814 273,471 +0.04(+1.27%)
May 07, 2018 2.682 2.840 2.682 2.778 438,741 +0.10(+3.61%)
May 04, 2018 2.708 2.739 2.647 2.682 463,679 -0.03(-0.97%)
May 03, 2018 2.673 2.778 2.664 2.708 309,342 +0.04(+1.65%)
May 02, 2018 2.567 2.730 2.567 2.664 555,254 +0.13(+5.21%)
May 01, 2018 2.550 2.603 2.497 2.532 435,417 -0.04(-1.37%)
Apr 30, 2018 2.638 2.664 2.559 2.567 471,266 -0.08(-2.99%)
Apr 27, 2018 2.673 2.690 2.603 2.647 396,585 -0.02(-0.66%)
Apr 26, 2018 2.743 2.774 2.655 2.664 430,037 -0.05(-1.94%)
Apr 25, 2018 2.726 2.770 2.690 2.717 336,004 +0.00(+0.00%)
Apr 24, 2018 2.796 2.840 2.664 2.717 763,841 -0.07(-2.52%)
Apr 23, 2018 2.770 2.893 2.770 2.787 639,453 +0.03(+0.96%)
Apr 20, 2018 2.787 2.805 2.743 2.761 309,229 -0.03(-0.95%)
Apr 19, 2018 2.761 2.814 2.717 2.787 455,767 +0.00(+0.00%)
Apr 18, 2018 2.761 2.840 2.717 2.787 542,486 +0.04(+1.28%)
Apr 17, 2018 2.778 2.814 2.721 2.752 379,963 -0.02(-0.64%)
Apr 16, 2018 2.814 2.831 2.752 2.770 217,271 -0.01(-0.32%)
Apr 13, 2018 2.726 2.809 2.686 2.778 311,493 +0.05(+1.94%)
Apr 12, 2018 2.717 2.756 2.708 2.726 261,184 +0.04(+1.31%)
Apr 11, 2018 2.699 2.778 2.665 2.690 375,056 -0.04(-1.61%)
Apr 10, 2018 2.638 2.752 2.638 2.734 395,832 +0.16(+6.14%)
Apr 09, 2018 2.559 2.655 2.550 2.576 435,555 +0.02(+0.69%)
Apr 06, 2018 2.734 2.739 2.528 2.559 726,886 -0.18(-6.73%)
Apr 05, 2018 2.629 2.792 2.629 2.743 521,276 +0.14(+5.41%)
Apr 04, 2018 2.585 2.647 2.497 2.603 761,505 -0.01(-0.34%)
Apr 03, 2018 2.717 2.787 2.607 2.611 780,346 -0.11(-4.19%)
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.