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 (%)
Oct 31, 2016 1.213 1.213 1.107 1.116 75,418 -0.05(-4.51%)
Oct 28, 2016 1.116 1.213 1.107 1.169 148,288 +0.04(+3.10%)
Oct 27, 2016 1.143 1.151 1.125 1.134 36,217 +0.01(+0.78%)
Oct 26, 2016 1.187 1.204 1.109 1.125 150,332 -0.06(-5.18%)
Oct 25, 2016 1.222 1.231 1.160 1.187 88,330 -0.03(-2.17%)
Oct 24, 2016 1.213 1.231 1.195 1.213 77,943 +0.00(+0.00%)
Oct 21, 2016 1.248 1.248 1.213 1.213 48,257 -0.03(-2.13%)
Oct 20, 2016 1.248 1.266 1.204 1.239 88,750 +0.02(+1.44%)
Oct 19, 2016 1.213 1.274 1.213 1.222 88,620 +0.01(+0.72%)
Oct 18, 2016 1.178 1.213 1.143 1.213 141,041 +0.05(+4.55%)
Oct 17, 2016 1.231 1.231 1.143 1.160 67,764 -0.03(-2.58%)
Oct 14, 2016 1.195 1.222 1.187 1.191 46,688 +0.00(+0.37%)
Oct 13, 2016 1.231 1.231 1.160 1.187 110,532 +0.00(+0.00%)
Oct 12, 2016 1.195 1.222 1.169 1.187 158,434 -0.04(-3.57%)
Oct 11, 2016 1.231 1.257 1.213 1.231 59,611 -0.02(-1.42%)
Oct 10, 2016 1.266 1.301 1.248 1.248 53,184 +0.01(+0.72%)
Oct 07, 2016 1.274 1.304 1.231 1.239 95,714 -0.06(-4.73%)
Oct 06, 2016 1.310 1.318 1.257 1.301 80,595 -0.01(-0.66%)
Oct 05, 2016 1.327 1.336 1.283 1.310 77,524 +0.03(+2.05%)
Oct 04, 2016 1.345 1.354 1.274 1.283 54,610 -0.04(-3.31%)
Oct 03, 2016 1.266 1.354 1.231 1.327 171,869 +0.09(+7.09%)
Sep 30, 2016 1.318 1.318 1.213 1.239 171,541 -0.04(-2.76%)
Sep 29, 2016 1.345 1.354 1.248 1.274 76,089 -0.05(-3.97%)
Sep 28, 2016 1.345 1.380 1.266 1.327 133,334 -0.02(-1.31%)
Sep 27, 2016 1.389 1.389 1.336 1.345 117,134 -0.01(-0.65%)
Sep 26, 2016 1.336 1.398 1.336 1.354 110,402 +0.02(+1.32%)
Sep 23, 2016 1.406 1.432 1.336 1.336 182,406 -0.07(-5.00%)
Sep 22, 2016 1.389 1.459 1.371 1.406 231,099 +0.04(+3.23%)
Sep 21, 2016 1.310 1.406 1.309 1.362 242,846 +0.05(+4.03%)
Sep 20, 2016 1.301 1.389 1.274 1.310 238,372 +0.03(+2.05%)
Sep 19, 2016 1.231 1.318 1.231 1.283 178,854 +0.05(+4.29%)
Sep 16, 2016 1.178 1.231 1.160 1.231 212,733 +0.05(+4.48%)
Sep 15, 2016 1.178 1.213 1.178 1.178 78,069 -0.03(-2.19%)
Sep 14, 2016 1.231 1.231 1.169 1.204 92,788 +0.04(+3.01%)
Sep 13, 2016 1.327 1.354 1.160 1.169 427,881 -0.16(-11.92%)
Sep 12, 2016 1.283 1.362 1.283 1.327 157,076 +0.04(+3.42%)
Sep 09, 2016 1.380 1.394 1.283 1.283 141,501 -0.11(-7.60%)
Sep 08, 2016 1.318 1.406 1.318 1.389 151,812 +0.06(+4.64%)
Sep 07, 2016 1.362 1.468 1.257 1.327 387,127 +0.02(+1.34%)
Sep 06, 2016 1.125 1.318 1.125 1.310 430,513 +0.16(+13.74%)
Sep 02, 2016 1.143 1.151 1.151 1.151 50,855 +0.01(+0.77%)
Sep 01, 2016 1.090 1.143 1.090 1.143 43,609 +0.04(+4.00%)
Aug 31, 2016 1.099 1.125 1.081 1.099 31,961 +0.00(+0.00%)
Aug 30, 2016 1.125 1.125 1.099 1.099 38,936 -0.02(-1.57%)
Aug 29, 2016 1.143 1.143 1.099 1.116 31,717 +0.01(+0.79%)
Aug 26, 2016 1.134 1.178 1.099 1.107 134,573 -0.03(-2.33%)
Aug 25, 2016 1.151 1.160 1.125 1.134 49,358 +0.02(+1.57%)
Aug 24, 2016 1.151 1.178 1.116 1.116 142,606 -0.04(-3.05%)
Aug 23, 2016 1.151 1.160 1.099 1.151 88,584 +0.04(+3.15%)
Aug 22, 2016 1.125 1.160 1.116 1.116 134,806 -0.01(-0.78%)
Aug 19, 2016 1.125 1.143 1.125 1.125 92,315 +0.01(+0.79%)
Aug 18, 2016 1.143 1.143 1.099 1.116 98,271 -0.01(-0.78%)
Aug 17, 2016 1.116 1.134 1.116 1.125 32,491 +0.03(+2.40%)
Aug 16, 2016 1.143 1.151 1.081 1.099 102,693 -0.02(-1.57%)
Aug 15, 2016 1.169 1.169 1.116 1.116 54,277 -0.03(-2.31%)
Aug 12, 2016 1.125 1.169 1.090 1.143 121,352 -0.01(-0.76%)
Aug 11, 2016 1.151 1.178 1.090 1.151 96,978 +0.05(+4.80%)
Aug 10, 2016 1.213 1.213 1.099 1.099 124,466 -0.07(-6.01%)
Aug 09, 2016 1.248 1.248 1.135 1.169 155,408 -0.06(-5.00%)
Aug 08, 2016 1.125 1.248 1.125 1.231 298,423 +0.11(+9.37%)
Aug 05, 2016 1.055 1.134 1.055 1.125 208,804 +0.08(+7.56%)
Aug 04, 2016 1.020 1.081 0.9967 1.046 74,880 +0.01(+0.85%)
Aug 03, 2016 1.002 1.072 0.9845 1.037 152,555 +0.08(+8.26%)
Aug 02, 2016 1.020 1.028 0.9493 0.9581 161,518 -0.05(-5.22%)
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.