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 (%)
Apr 29, 2016 1.283 1.345 1.059 1.090 553,004 -0.17(-13.29%)
Apr 28, 2016 1.239 1.292 1.125 1.257 522,530 +0.05(+4.38%)
Apr 27, 2016 1.116 1.231 1.099 1.204 392,907 +0.11(+10.48%)
Apr 26, 2016 1.046 1.090 1.011 1.090 224,583 +0.06(+5.98%)
Apr 25, 2016 1.055 1.055 1.002 1.028 237,176 -0.02(-1.68%)
Apr 22, 2016 1.064 1.064 0.9669 1.046 230,007 +0.01(+0.85%)
Apr 21, 2016 1.143 1.160 0.9932 1.037 426,952 -0.11(-9.23%)
Apr 20, 2016 1.081 1.195 1.046 1.143 552,065 +0.06(+5.69%)
Apr 19, 2016 1.028 1.099 1.011 1.081 385,769 +0.07(+6.96%)
Apr 18, 2016 0.9669 1.037 0.9317 1.011 443,652 +0.04(+3.60%)
Apr 15, 2016 0.9932 1.046 0.9581 0.9757 507,153 +0.02(+1.83%)
Apr 14, 2016 0.9229 1.055 0.9228 0.9581 545,688 +0.08(+9.00%)
Apr 13, 2016 0.8702 0.9229 0.8478 0.8790 470,323 +0.04(+4.64%)
Apr 12, 2016 0.8790 0.8790 0.7999 0.8400 390,357 -0.04(-4.43%)
Apr 11, 2016 0.7911 0.9229 0.7897 0.8790 797,640 +0.10(+12.36%)
Apr 08, 2016 0.6944 0.7911 0.6944 0.7823 267,665 +0.07(+9.26%)
Apr 07, 2016 0.7120 0.7383 0.6592 0.7160 225,732 +0.02(+3.13%)
Apr 06, 2016 0.6310 0.6944 0.6162 0.6943 131,415 +0.06(+10.24%)
Apr 05, 2016 0.6680 0.6680 0.6206 0.6298 84,552 -0.03(-4.47%)
Apr 04, 2016 0.6944 0.7125 0.6300 0.6592 123,703 -0.05(-6.60%)
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.