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

Safe Bulkers Inc (NY: SB )

4.840 -0.100 (-2.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2016 0.9659 1.027 0.9659 0.9920 184,903 +0.03(+3.64%)
May 27, 2016 0.9572 0.9572 0.9572 0.9572 130,208 +0.03(+2.80%)
May 26, 2016 0.8962 0.9572 0.8614 0.9311 140,138 +0.02(+1.90%)
May 25, 2016 0.8353 0.9223 0.8353 0.9136 162,549 +0.09(+10.53%)
May 24, 2016 0.8188 0.8614 0.8188 0.8266 116,565 -0.02(-1.91%)
May 23, 2016 0.8875 0.8962 0.8179 0.8427 127,969 -0.02(-2.73%)
May 20, 2016 0.8353 0.8702 0.8223 0.8664 196,386 +0.04(+5.15%)
May 19, 2016 0.7570 0.8266 0.7483 0.8239 140,696 +0.03(+3.20%)
May 18, 2016 0.8701 0.8701 0.7784 0.7984 242,907 -0.07(-7.99%)
May 17, 2016 0.8875 0.9136 0.8532 0.8677 139,116 -0.01(-1.27%)
May 16, 2016 0.8005 0.9049 0.8005 0.8788 145,292 +0.07(+8.84%)
May 13, 2016 0.8127 0.8136 0.7918 0.8075 190,338 -0.01(-0.64%)
May 12, 2016 0.8527 0.8962 0.8092 0.8127 112,021 -0.05(-5.66%)
May 11, 2016 0.8962 0.9398 0.8452 0.8614 180,084 -0.03(-3.88%)
May 10, 2016 0.8179 0.9049 0.7918 0.8962 207,709 +0.11(+14.44%)
May 09, 2016 0.8614 0.8614 0.7715 0.7831 167,941 -0.04(-5.41%)
May 06, 2016 0.7744 0.8353 0.7744 0.8279 239,147 +0.00(+0.16%)
May 05, 2016 0.8788 0.9136 0.7918 0.8266 301,221 -0.06(-6.86%)
May 04, 2016 0.9398 0.9398 0.8701 0.8875 270,567 -0.06(-6.42%)
May 03, 2016 1.001 1.001 0.8875 0.9485 394,099 -0.05(-5.22%)
May 02, 2016 1.105 1.105 1.001 1.001 142,105 -0.08(-7.26%)
Apr 29, 2016 1.270 1.331 1.049 1.079 558,613 -0.17(-13.29%)
Apr 28, 2016 1.227 1.279 1.114 1.244 527,829 +0.05(+4.38%)
Apr 27, 2016 1.105 1.218 1.088 1.192 396,892 +0.11(+10.48%)
Apr 26, 2016 1.035 1.079 1.001 1.079 226,861 +0.06(+5.98%)
Apr 25, 2016 1.044 1.044 0.9920 1.018 239,582 -0.02(-1.68%)
Apr 22, 2016 1.053 1.053 0.9572 1.035 232,340 +0.01(+0.85%)
Apr 21, 2016 1.131 1.149 0.9833 1.027 431,282 -0.10(-9.23%)
Apr 20, 2016 1.070 1.183 1.036 1.131 557,664 +0.06(+5.69%)
Apr 19, 2016 1.018 1.088 1.001 1.070 389,682 +0.07(+6.96%)
Apr 18, 2016 0.9572 1.027 0.9223 1.001 448,151 +0.03(+3.60%)
Apr 15, 2016 0.9833 1.035 0.9485 0.9659 512,296 +0.02(+1.83%)
Apr 14, 2016 0.9136 1.044 0.9136 0.9485 551,222 +0.08(+9.00%)
Apr 13, 2016 0.8614 0.9136 0.8393 0.8701 475,093 +0.04(+4.64%)
Apr 12, 2016 0.8701 0.8701 0.7918 0.8316 394,316 -0.04(-4.43%)
Apr 11, 2016 0.7831 0.9136 0.7818 0.8701 805,729 +0.10(+12.36%)
Apr 08, 2016 0.6874 0.7831 0.6874 0.7744 270,380 +0.07(+9.26%)
Apr 07, 2016 0.7048 0.7309 0.6526 0.7088 228,021 +0.02(+3.13%)
Apr 06, 2016 0.6247 0.6874 0.6100 0.6873 132,748 +0.06(+10.24%)
Apr 05, 2016 0.6613 0.6613 0.6144 0.6235 85,410 -0.03(-4.47%)
Apr 04, 2016 0.6874 0.7053 0.6237 0.6526 124,958 -0.05(-6.60%)
Apr 01, 2016 0.7135 0.7135 0.6874 0.6987 99,229 -0.00(-0.06%)
Mar 31, 2016 0.6576 0.7127 0.6576 0.6992 154,291 +0.04(+6.33%)
Mar 30, 2016 0.6526 0.6785 0.6396 0.6576 153,918 +0.00(+0.61%)
Mar 29, 2016 0.5830 0.6613 0.5830 0.6536 126,914 +0.07(+12.59%)
Mar 28, 2016 0.6369 0.6369 0.5759 0.5805 195,647 -0.04(-6.12%)
Mar 24, 2016 0.6091 0.6183 0.6183 0.6183 151,814 +0.00(+0.07%)
Mar 23, 2016 0.6700 0.6952 0.6137 0.6179 180,627 -0.06(-9.35%)
Mar 22, 2016 0.6874 0.7005 0.6700 0.6816 82,007 -0.02(-2.49%)
Mar 21, 2016 0.7135 0.7205 0.6630 0.6990 81,138 -0.01(-0.81%)
Mar 18, 2016 0.8005 0.8175 0.6724 0.7047 472,515 -0.06(-7.97%)
Mar 17, 2016 0.7657 0.7657 0.7157 0.7657 165,976 -0.01(-1.12%)
Mar 16, 2016 0.8092 0.8092 0.7565 0.7744 123,590 -0.01(-1.20%)
Mar 15, 2016 0.6961 0.8049 0.6896 0.7838 357,186 +0.09(+12.60%)
Mar 14, 2016 0.6787 0.6961 0.6578 0.6961 117,718 +0.01(+1.91%)
Mar 11, 2016 0.6944 0.7048 0.6478 0.6831 101,535 +0.01(+1.96%)
Mar 10, 2016 0.6613 0.7083 0.6265 0.6699 285,596 -0.03(-4.93%)
Mar 09, 2016 0.7048 0.7570 0.6510 0.7046 252,601 -0.01(-1.07%)
Mar 08, 2016 0.7831 0.8266 0.6957 0.7123 494,153 -0.04(-5.44%)
Mar 07, 2016 0.7249 0.8179 0.6892 0.7533 737,020 +0.06(+9.29%)
Mar 04, 2016 0.6143 0.7704 0.6091 0.6892 1,089,026 +0.08(+13.97%)
Mar 03, 2016 0.5569 0.6086 0.5334 0.6047 310,577 +0.06(+11.74%)
Mar 02, 2016 0.5412 0.5606 0.5392 0.5412 201,900 -0.01(-1.25%)
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.