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: 2:30 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 (%)
Aug 31, 2018 2.453 2.453 2.453 0 -0.06(-2.45%)
Aug 30, 2018 2.620 2.629 2.497 2.515 597,415 -0.11(-4.35%)
Aug 29, 2018 2.655 2.673 2.620 2.629 179,282 -0.03(-0.99%)
Aug 28, 2018 2.690 2.699 2.647 2.655 203,054 -0.04(-1.31%)
Aug 27, 2018 2.717 2.770 2.690 2.690 241,088 -0.06(-2.24%)
Aug 24, 2018 2.655 2.796 2.655 2.752 501,571 +0.11(+3.99%)
Aug 23, 2018 2.708 2.726 2.611 2.647 1,085,409 -0.07(-2.59%)
Aug 22, 2018 2.743 2.796 2.695 2.717 392,866 -0.02(-0.64%)
Aug 21, 2018 2.629 2.761 2.594 2.734 481,520 +0.09(+3.32%)
Aug 20, 2018 2.559 2.655 2.559 2.647 1,304,246 +0.11(+4.51%)
Aug 17, 2018 2.585 2.616 2.523 2.532 335,859 -0.07(-2.70%)
Aug 16, 2018 2.523 2.690 2.523 2.603 387,970 +0.06(+2.42%)
Aug 15, 2018 2.664 2.664 2.532 2.541 537,002 -0.13(-4.93%)
Aug 14, 2018 2.673 2.734 2.664 2.673 349,059 +0.00(+0.00%)
Aug 13, 2018 2.770 2.778 2.647 2.673 448,618 -0.10(-3.49%)
Aug 10, 2018 2.787 2.827 2.743 2.770 197,216 -0.03(-0.94%)
Aug 09, 2018 2.831 2.884 2.787 2.796 240,346 -0.03(-0.93%)
Aug 08, 2018 2.928 2.928 2.814 2.822 328,984 -0.11(-3.60%)
Aug 07, 2018 2.963 3.016 2.901 2.928 174,723 -0.04(-1.48%)
Aug 06, 2018 2.919 2.998 2.908 2.972 140,144 +0.05(+1.81%)
Aug 03, 2018 2.972 2.994 2.901 2.919 235,545 -0.05(-1.78%)
Aug 02, 2018 3.007 3.008 2.928 2.972 264,015 -0.06(-2.03%)
Aug 01, 2018 2.910 3.051 2.884 3.033 316,498 +0.11(+3.92%)
Jul 31, 2018 2.998 3.033 2.893 2.919 569,368 +0.07(+2.47%)
Jul 30, 2018 2.805 2.849 2.787 2.849 419,066 +0.06(+2.21%)
Jul 27, 2018 2.840 2.849 2.743 2.787 786,818 -0.07(-2.46%)
Jul 26, 2018 2.840 3.007 2.743 2.858 1,006,055 -0.17(-5.52%)
Jul 25, 2018 3.051 3.104 2.989 3.025 259,652 -0.02(-0.58%)
Jul 24, 2018 3.025 3.077 2.981 3.042 317,354 +0.07(+2.37%)
Jul 23, 2018 3.033 3.033 2.945 2.972 261,948 -0.04(-1.17%)
Jul 20, 2018 3.060 3.095 2.989 3.007 233,382 -0.05(-1.72%)
Jul 19, 2018 3.139 3.192 3.051 3.060 183,402 -0.10(-3.06%)
Jul 18, 2018 3.121 3.192 3.060 3.156 214,396 +0.09(+2.87%)
Jul 17, 2018 2.989 3.112 2.989 3.069 204,008 +0.05(+1.75%)
Jul 16, 2018 3.121 3.121 2.998 3.016 245,288 -0.10(-3.11%)
Jul 13, 2018 3.139 3.174 3.086 3.112 280,137 -0.03(-0.84%)
Jul 12, 2018 3.077 3.148 3.016 3.139 363,553 +0.10(+3.18%)
Jul 11, 2018 2.963 3.060 2.945 3.042 361,944 +0.04(+1.47%)
Jul 10, 2018 3.095 3.130 2.981 2.998 387,426 -0.11(-3.40%)
Jul 09, 2018 3.042 3.112 2.972 3.104 221,101 +0.08(+2.62%)
Jul 06, 2018 3.007 3.104 2.998 3.025 231,380 +0.01(+0.29%)
Jul 05, 2018 3.007 3.099 2.963 3.016 526,530 +0.04(+1.18%)
Jul 03, 2018 2.981 2.981 2.981 0 +0.02(+0.59%)
Jul 02, 2018 2.981 2.998 2.893 2.963 412,059 -0.03(-0.88%)
Jun 29, 2018 3.086 3.112 2.972 2.989 578,592 -0.11(-3.41%)
Jun 28, 2018 3.086 3.130 3.051 3.095 461,178 -0.01(-0.28%)
Jun 27, 2018 3.262 3.315 3.051 3.104 712,458 -0.15(-4.59%)
Jun 26, 2018 3.244 3.288 3.200 3.253 804,892 -0.01(-0.27%)
Jun 25, 2018 3.315 3.315 3.192 3.262 492,106 -0.08(-2.37%)
Jun 22, 2018 3.297 3.372 3.288 3.341 1,206,134 +0.06(+1.88%)
Jun 21, 2018 3.297 3.306 3.218 3.280 179,338 -0.04(-1.06%)
Jun 20, 2018 3.359 3.367 3.227 3.315 427,671 -0.04(-1.05%)
Jun 19, 2018 3.280 3.381 3.280 3.350 422,609 +0.02(+0.53%)
Jun 18, 2018 3.244 3.359 3.218 3.332 474,639 -0.01(-0.26%)
Jun 15, 2018 3.403 3.306 3.341 434,895 -0.06(-1.81%)
Jun 14, 2018 3.341 3.429 3.315 3.403 647,509 +0.04(+1.31%)
Jun 13, 2018 3.341 3.385 3.297 3.359 281,366 +0.02(+0.53%)
Jun 12, 2018 3.341 3.367 3.297 3.341 313,002 +0.02(+0.53%)
Jun 11, 2018 3.332 3.359 3.301 3.324 331,619 +0.01(+0.27%)
Jun 08, 2018 3.341 3.385 3.209 3.315 499,870 -0.05(-1.57%)
Jun 07, 2018 3.341 3.376 3.297 3.367 319,142 +0.03(+0.79%)
Jun 06, 2018 3.315 3.341 817,649 -0.05(-1.55%)
Jun 05, 2018 3.297 3.403 3.289 3.394 1,279,735 +0.09(+2.66%)
Jun 04, 2018 3.253 3.306 3.219 3.306 680,778 +0.06(+1.90%)
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.