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

Safe Bulkers Inc (NY: SB )

5.595 +0.015 (+0.27%)
Streaming Delayed Price Updated: 11:03 AM 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 (%)
Sep 30, 2016 1.319 1.319 1.213 1.240 171,488 -0.04(-2.76%)
Sep 29, 2016 1.345 1.354 1.249 1.275 76,065 -0.05(-3.97%)
Sep 28, 2016 1.345 1.380 1.266 1.328 133,292 -0.02(-1.31%)
Sep 27, 2016 1.389 1.389 1.336 1.345 117,098 -0.01(-0.65%)
Sep 26, 2016 1.336 1.398 1.336 1.354 110,368 +0.02(+1.32%)
Sep 23, 2016 1.407 1.433 1.336 1.336 182,350 -0.07(-5.00%)
Sep 22, 2016 1.389 1.460 1.372 1.407 231,027 +0.04(+3.23%)
Sep 21, 2016 1.310 1.407 1.309 1.363 242,771 +0.05(+4.03%)
Sep 20, 2016 1.301 1.389 1.275 1.310 238,298 +0.03(+2.05%)
Sep 19, 2016 1.231 1.319 1.231 1.284 178,799 +0.05(+4.29%)
Sep 16, 2016 1.178 1.231 1.161 1.231 212,667 +0.05(+4.48%)
Sep 15, 2016 1.178 1.213 1.178 1.178 78,044 -0.03(-2.19%)
Sep 14, 2016 1.231 1.231 1.169 1.205 92,759 +0.04(+3.01%)
Sep 13, 2016 1.328 1.354 1.161 1.169 427,749 -0.16(-11.92%)
Sep 12, 2016 1.284 1.363 1.284 1.328 157,028 +0.04(+3.42%)
Sep 09, 2016 1.380 1.395 1.284 1.284 141,457 -0.11(-7.59%)
Sep 08, 2016 1.319 1.407 1.319 1.389 151,765 +0.06(+4.64%)
Sep 07, 2016 1.363 1.468 1.257 1.328 387,008 +0.02(+1.34%)
Sep 06, 2016 1.125 1.319 1.125 1.310 430,379 +0.16(+13.74%)
Sep 02, 2016 1.143 1.152 1.152 1.152 50,839 +0.01(+0.77%)
Sep 01, 2016 1.090 1.143 1.090 1.143 43,595 +0.04(+4.00%)
Aug 31, 2016 1.099 1.125 1.081 1.099 31,951 +0.00(+0.00%)
Aug 30, 2016 1.125 1.125 1.099 1.099 38,924 -0.02(-1.57%)
Aug 29, 2016 1.143 1.143 1.099 1.117 31,708 +0.01(+0.79%)
Aug 26, 2016 1.134 1.178 1.099 1.108 134,531 -0.03(-2.33%)
Aug 25, 2016 1.152 1.161 1.125 1.134 49,342 +0.02(+1.58%)
Aug 24, 2016 1.152 1.178 1.117 1.117 142,562 -0.04(-3.05%)
Aug 23, 2016 1.152 1.161 1.099 1.152 88,557 +0.04(+3.15%)
Aug 22, 2016 1.125 1.161 1.117 1.117 134,764 -0.01(-0.78%)
Aug 19, 2016 1.125 1.143 1.125 1.125 92,286 +0.01(+0.79%)
Aug 18, 2016 1.143 1.143 1.099 1.117 98,240 -0.01(-0.78%)
Aug 17, 2016 1.117 1.134 1.117 1.125 32,481 +0.03(+2.40%)
Aug 16, 2016 1.143 1.152 1.081 1.099 102,661 -0.02(-1.57%)
Aug 15, 2016 1.169 1.169 1.117 1.117 54,260 -0.03(-2.31%)
Aug 12, 2016 1.125 1.169 1.090 1.143 121,315 -0.01(-0.76%)
Aug 11, 2016 1.152 1.178 1.090 1.152 96,948 +0.05(+4.80%)
Aug 10, 2016 1.213 1.213 1.099 1.099 124,428 -0.07(-6.02%)
Aug 09, 2016 1.249 1.249 1.135 1.169 155,360 -0.06(-5.00%)
Aug 08, 2016 1.125 1.249 1.125 1.231 298,331 +0.11(+9.38%)
Aug 05, 2016 1.055 1.134 1.055 1.125 208,740 +0.08(+7.56%)
Aug 04, 2016 1.020 1.081 0.9971 1.046 74,856 +0.01(+0.85%)
Aug 03, 2016 1.002 1.073 0.9848 1.038 152,508 +0.08(+8.26%)
Aug 02, 2016 1.020 1.029 0.9496 0.9584 161,468 -0.05(-5.22%)
Aug 01, 2016 0.9584 1.046 0.9584 1.011 162,859 +0.05(+5.50%)
Jul 29, 2016 0.9496 0.9672 0.9408 0.9584 130,198 -0.02(-1.80%)
Jul 28, 2016 0.9847 1.011 0.9672 0.9760 83,488 -0.03(-2.63%)
Jul 27, 2016 1.020 1.038 0.9760 1.002 53,067 -0.01(-0.87%)
Jul 26, 2016 0.9935 1.038 0.9672 1.011 167,116 +0.04(+4.55%)
Jul 25, 2016 1.046 1.090 0.9672 0.9672 126,103 -0.11(-10.57%)
Jul 22, 2016 1.117 1.152 1.055 1.081 189,572 -0.03(-2.38%)
Jul 21, 2016 1.029 1.143 1.029 1.108 135,477 +0.05(+5.00%)
Jul 20, 2016 1.064 1.108 1.055 1.055 83,445 -0.01(-0.83%)
Jul 19, 2016 1.038 1.099 1.011 1.064 86,932 +0.00(+0.00%)
Jul 18, 2016 1.090 1.099 1.064 1.064 92,562 -0.03(-2.42%)
Jul 15, 2016 1.143 1.169 1.090 1.090 131,262 -0.03(-2.36%)
Jul 14, 2016 1.161 1.161 1.099 1.117 111,609 +0.02(+1.60%)
Jul 13, 2016 1.038 1.161 1.029 1.099 382,834 +0.06(+5.93%)
Jul 12, 2016 0.9847 1.090 0.9847 1.038 231,372 +0.07(+7.27%)
Jul 11, 2016 1.002 1.029 0.9672 0.9672 106,112 -0.02(-1.79%)
Jul 08, 2016 0.9847 1.011 0.9584 0.9847 135,763 +0.03(+2.75%)
Jul 07, 2016 0.9496 0.9847 0.9320 0.9584 108,272 +0.01(+0.93%)
Jul 06, 2016 0.9320 0.9847 0.9320 0.9496 91,296 -0.01(-0.92%)
Jul 05, 2016 0.9672 0.9672 0.8924 0.9584 247,020 -0.01(-0.91%)
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.