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 (%)
Dec 29, 2017 2.839 2.839 2.839 0 +0.04(+1.57%)
Dec 28, 2017 2.830 2.839 2.778 2.795 322,660 -0.02(-0.63%)
Dec 27, 2017 2.769 2.901 2.725 2.813 267,703 +0.03(+0.95%)
Dec 26, 2017 2.830 2.857 2.760 2.786 259,376 -0.04(-1.25%)
Dec 22, 2017 2.857 2.874 2.808 2.821 201,195 -0.04(-1.23%)
Dec 21, 2017 2.813 2.905 2.804 2.857 293,214 +0.04(+1.56%)
Dec 20, 2017 2.883 2.945 2.804 2.813 383,614 -0.10(-3.32%)
Dec 19, 2017 2.901 2.993 2.874 2.909 463,999 +0.02(+0.61%)
Dec 18, 2017 2.813 2.997 2.813 2.892 634,694 +0.08(+2.81%)
Dec 15, 2017 2.769 2.892 2.769 2.813 701,316 +0.04(+1.59%)
Dec 14, 2017 2.760 2.892 2.725 2.769 348,020 -0.01(-0.32%)
Dec 13, 2017 2.901 2.909 2.742 2.778 796,697 -0.14(-4.82%)
Dec 12, 2017 2.953 3.076 2.901 2.918 472,099 -0.05(-1.78%)
Dec 11, 2017 2.769 2.988 2.751 2.971 615,826 +0.20(+7.30%)
Dec 08, 2017 2.716 2.800 2.707 2.769 290,364 +0.00(+0.00%)
Dec 07, 2017 2.663 2.791 2.603 258,399 +0.00(+0.00%)
Dec 06, 2017 2.725 2.742 2.637 2.663 388,396 -0.05(-1.94%)
Dec 05, 2017 2.857 2.918 2.690 2.716 642,523 -0.21(-7.21%)
Dec 04, 2017 2.839 2.988 2.795 2.927 451,196 +0.07(+2.46%)
Dec 01, 2017 2.821 2.874 2.751 2.857 511,638 +0.07(+2.52%)
Nov 30, 2017 2.734 2.786 2.707 2.786 313,106 +0.11(+3.93%)
Nov 29, 2017 2.725 2.778 2.663 2.681 247,060 -0.04(-1.61%)
Nov 28, 2017 2.725 2.773 2.654 2.725 300,300 +0.01(+0.32%)
Nov 27, 2017 2.813 2.839 2.707 2.716 368,137 -0.10(-3.44%)
Nov 24, 2017 2.830 2.830 2.779 2.813 239,733 +0.01(+0.31%)
Nov 22, 2017 2.795 2.839 2.769 2.804 288,152 +0.03(+0.95%)
Nov 21, 2017 2.901 2.962 2.756 2.778 609,557 -0.10(-3.36%)
Nov 20, 2017 2.804 2.953 2.769 2.874 386,311 +0.01(+0.31%)
Nov 17, 2017 2.637 2.892 2.628 2.865 725,596 +0.23(+8.67%)
Nov 16, 2017 2.698 2.698 2.593 2.637 602,486 -0.05(-1.96%)
Nov 15, 2017 2.681 2.813 2.619 2.690 581,843 -0.09(-3.16%)
Nov 14, 2017 3.032 3.032 2.698 2.778 861,374 -0.25(-8.41%)
Nov 13, 2017 2.997 3.068 2.883 3.032 475,121 +0.01(+0.29%)
Nov 10, 2017 3.041 3.085 2.971 3.024 523,967 -0.04(-1.15%)
Nov 09, 2017 3.024 3.059 2.945 3.059 1,286,723 -0.03(-0.85%)
Nov 08, 2017 3.155 3.155 3.006 3.085 441,303 -0.06(-1.96%)
Nov 07, 2017 3.173 3.279 3.094 3.147 817,174 -0.01(-0.28%)
Nov 06, 2017 3.050 3.331 3.050 3.155 2,229,327 +0.11(+3.76%)
Nov 03, 2017 3.006 3.094 2.962 3.041 639,026 +0.04(+1.17%)
Nov 02, 2017 2.997 3.050 2.953 3.006 452,353 +0.02(+0.59%)
Nov 01, 2017 3.147 3.164 2.918 2.988 764,963 -0.13(-4.23%)
Oct 31, 2017 3.006 3.138 2.938 3.120 662,113 +0.12(+4.11%)
Oct 30, 2017 3.032 3.085 2.936 2.997 729,644 -0.04(-1.16%)
Oct 27, 2017 2.892 3.032 2.874 3.032 614,846 +0.14(+4.86%)
Oct 26, 2017 2.857 2.918 2.830 2.892 326,716 +0.04(+1.54%)
Oct 25, 2017 2.804 2.892 2.760 2.848 521,151 -0.04(-1.22%)
Oct 24, 2017 2.909 2.971 2.874 2.883 505,377 -0.03(-0.91%)
Oct 23, 2017 2.857 2.938 2.857 2.909 430,888 +0.02(+0.61%)
Oct 20, 2017 2.857 2.953 2.821 2.892 607,587 +0.04(+1.54%)
Oct 19, 2017 2.707 2.861 2.672 2.848 513,369 +0.11(+3.85%)
Oct 18, 2017 2.751 2.778 2.654 2.742 270,226 -0.01(-0.32%)
Oct 17, 2017 2.909 2.918 2.725 2.751 500,314 -0.10(-3.40%)
Oct 16, 2017 2.795 2.883 2.760 2.848 566,549 +0.08(+2.86%)
Oct 13, 2017 2.654 2.786 2.619 2.769 537,595 +0.13(+5.00%)
Oct 12, 2017 2.584 2.654 2.531 2.637 585,312 +0.11(+4.53%)
Oct 11, 2017 2.602 2.672 2.509 2.523 343,296 -0.09(-3.37%)
Oct 10, 2017 2.575 2.698 2.549 2.611 421,229 +0.08(+3.13%)
Oct 09, 2017 2.628 2.646 2.479 2.531 475,715 -0.09(-3.36%)
Oct 06, 2017 2.725 2.760 2.606 2.619 419,164 -0.08(-2.93%)
Oct 05, 2017 2.663 2.725 2.619 2.698 445,435 +0.10(+3.72%)
Oct 04, 2017 2.654 2.725 2.553 2.602 574,162 -0.04(-1.33%)
Oct 03, 2017 2.514 2.637 2.496 2.637 470,896 +0.12(+4.90%)
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.