Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

5.015 -0.125 (-2.43%)
Streaming Delayed Price Updated: 10:06 AM EDT, Apr 30, 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 30, 2018 2.661 2.688 2.581 2.590 467,087 -0.08(-2.99%)
Apr 27, 2018 2.697 2.715 2.626 2.670 393,069 -0.02(-0.66%)
Apr 26, 2018 2.768 2.799 2.679 2.688 426,224 -0.05(-1.94%)
Apr 25, 2018 2.750 2.794 2.715 2.741 333,025 +0.00(+0.00%)
Apr 24, 2018 2.821 2.865 2.688 2.741 757,068 -0.07(-2.52%)
Apr 23, 2018 2.794 2.919 2.794 2.812 633,782 +0.03(+0.96%)
Apr 20, 2018 2.812 2.830 2.768 2.786 306,487 -0.03(-0.95%)
Apr 19, 2018 2.786 2.839 2.741 2.812 451,726 +0.00(+0.00%)
Apr 18, 2018 2.786 2.865 2.741 2.812 537,675 +0.04(+1.28%)
Apr 17, 2018 2.803 2.839 2.746 2.777 376,594 -0.02(-0.64%)
Apr 16, 2018 2.839 2.856 2.777 2.794 215,344 -0.01(-0.32%)
Apr 13, 2018 2.750 2.834 2.710 2.803 308,731 +0.05(+1.94%)
Apr 12, 2018 2.741 2.781 2.732 2.750 258,868 +0.04(+1.31%)
Apr 11, 2018 2.723 2.803 2.689 2.715 371,731 -0.04(-1.61%)
Apr 10, 2018 2.661 2.777 2.661 2.759 392,322 +0.16(+6.14%)
Apr 09, 2018 2.581 2.679 2.573 2.599 431,693 +0.02(+0.69%)
Apr 06, 2018 2.759 2.763 2.550 2.581 720,441 -0.19(-6.73%)
Apr 05, 2018 2.652 2.817 2.652 2.768 516,654 +0.14(+5.41%)
Apr 04, 2018 2.608 2.670 2.519 2.626 754,752 -0.01(-0.34%)
Apr 03, 2018 2.741 2.812 2.630 2.635 773,427 -0.12(-4.19%)
Apr 02, 2018 2.812 2.863 2.679 2.750 764,112 -0.06(-2.21%)
Mar 29, 2018 2.812 2.812 2.812 0 +0.13(+4.97%)
Mar 28, 2018 2.839 2.865 2.595 2.679 1,225,916 -0.16(-5.63%)
Mar 27, 2018 2.990 3.034 2.830 2.839 462,121 -0.15(-5.04%)
Mar 26, 2018 2.972 3.025 2.883 2.990 744,381 +0.12(+4.01%)
Mar 23, 2018 3.034 3.114 2.870 2.874 628,055 -0.16(-5.26%)
Mar 22, 2018 3.087 3.149 3.016 3.034 328,937 -0.08(-2.56%)
Mar 21, 2018 3.025 3.167 2.958 3.114 913,678 +0.07(+2.33%)
Mar 20, 2018 3.087 3.123 2.972 3.043 604,725 -0.04(-1.44%)
Mar 19, 2018 3.140 3.202 2.972 3.087 749,642 -0.05(-1.70%)
Mar 16, 2018 3.265 3.265 3.131 3.140 1,208,643 -0.14(-4.32%)
Mar 15, 2018 3.273 3.340 3.256 3.282 317,171 +0.02(+0.54%)
Mar 14, 2018 3.380 3.389 3.105 3.265 1,796,102 -0.10(-2.90%)
Mar 13, 2018 3.433 3.504 3.340 3.362 794,275 -0.05(-1.56%)
Mar 12, 2018 3.513 3.544 3.389 3.415 1,784,710 +0.10(+2.94%)
Mar 09, 2018 3.327 3.389 3.291 3.318 479,806 +0.03(+0.81%)
Mar 08, 2018 3.291 3.327 3.232 3.291 527,685 +0.03(+0.82%)
Mar 07, 2018 3.194 3.265 717,958 -0.19(-5.40%)
Mar 06, 2018 3.398 3.495 3.344 3.451 576,189 +0.02(+0.52%)
Mar 05, 2018 3.336 3.460 3.318 3.433 417,795 +0.08(+2.38%)
Mar 02, 2018 3.309 3.442 3.247 3.353 525,129 -0.02(-0.53%)
Mar 01, 2018 3.247 3.442 3.247 3.371 726,905 +0.12(+3.82%)
Feb 28, 2018 3.389 3.424 3.238 3.247 1,010,351 -0.13(-3.94%)
Feb 27, 2018 3.460 3.477 3.336 3.380 570,730 -0.08(-2.31%)
Feb 26, 2018 3.389 3.486 3.389 3.460 636,873 +0.08(+2.36%)
Feb 23, 2018 3.344 3.402 3.333 3.380 539,129 +0.05(+1.60%)
Feb 22, 2018 3.327 346,428 +0.06(+1.90%)
Feb 21, 2018 3.202 3.353 3.202 3.265 433,767 +0.05(+1.66%)
Feb 20, 2018 3.114 3.353 3.114 3.211 812,194 +0.04(+1.40%)
Feb 16, 2018 3.167 3.167 3.167 0 -0.07(-2.19%)
Feb 15, 2018 3.140 3.282 3.061 3.238 1,127,464 +0.18(+5.80%)
Feb 14, 2018 2.919 3.069 2.919 3.061 357,028 +0.16(+5.50%)
Feb 13, 2018 2.927 2.963 2.874 2.901 200,802 -0.07(-2.39%)
Feb 12, 2018 2.830 2.998 2.768 2.972 477,515 +0.12(+4.04%)
Feb 09, 2018 2.794 2.910 2.732 2.856 524,695 +0.09(+3.21%)
Feb 08, 2018 2.945 2.972 2.768 2.768 406,685 -0.17(-5.74%)
Feb 07, 2018 2.883 3.007 2.848 2.936 390,867 +0.04(+1.22%)
Feb 06, 2018 2.661 2.954 2.661 2.901 900,727 +0.17(+6.17%)
Feb 05, 2018 2.715 2.825 2.715 2.732 618,734 -0.08(-2.84%)
Feb 02, 2018 2.972 2.972 2.803 2.812 548,412 -0.20(-6.49%)
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.