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

Safe Bulkers Inc (NY: SB )

5.575 -0.005 (-0.09%)
Streaming Delayed Price Updated: 1:58 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 (%)
Mar 29, 2018 2.786 2.786 2.786 0 +0.13(+4.97%)
Mar 28, 2018 2.813 2.839 2.571 2.654 1,237,267 -0.16(-5.63%)
Mar 27, 2018 2.962 3.006 2.804 2.813 466,400 -0.15(-5.04%)
Mar 26, 2018 2.945 2.997 2.857 2.962 751,274 +0.11(+4.01%)
Mar 23, 2018 3.006 3.085 2.843 2.848 633,870 -0.16(-5.26%)
Mar 22, 2018 3.059 3.120 2.988 3.006 331,983 -0.08(-2.56%)
Mar 21, 2018 2.997 3.138 2.931 3.085 922,138 +0.07(+2.33%)
Mar 20, 2018 3.059 3.094 2.945 3.015 610,324 -0.04(-1.44%)
Mar 19, 2018 3.112 3.173 2.945 3.059 756,584 -0.05(-1.69%)
Mar 16, 2018 3.235 3.235 3.103 3.112 1,219,834 -0.14(-4.32%)
Mar 15, 2018 3.243 3.309 3.226 3.252 320,108 +0.02(+0.54%)
Mar 14, 2018 3.349 3.358 3.076 3.235 1,812,732 -0.10(-2.90%)
Mar 13, 2018 3.402 3.472 3.309 3.331 801,630 -0.05(-1.56%)
Mar 12, 2018 3.481 3.511 3.358 3.384 1,801,235 +0.10(+2.94%)
Mar 09, 2018 3.296 3.358 3.261 3.287 484,248 +0.03(+0.81%)
Mar 08, 2018 3.261 3.296 3.203 3.261 532,571 +0.03(+0.82%)
Mar 07, 2018 3.164 3.235 724,606 -0.18(-5.40%)
Mar 06, 2018 3.366 3.463 3.314 3.419 581,524 +0.02(+0.52%)
Mar 05, 2018 3.305 3.428 3.287 3.402 421,664 +0.08(+2.38%)
Mar 02, 2018 3.279 3.410 3.217 3.322 529,991 -0.02(-0.53%)
Mar 01, 2018 3.217 3.410 3.217 3.340 733,636 +0.12(+3.83%)
Feb 28, 2018 3.358 3.393 3.208 3.217 1,019,707 -0.13(-3.94%)
Feb 27, 2018 3.428 3.446 3.305 3.349 576,014 -0.08(-2.31%)
Feb 26, 2018 3.358 3.454 3.358 3.428 642,770 +0.08(+2.36%)
Feb 23, 2018 3.314 3.371 3.303 3.349 544,121 +0.05(+1.60%)
Feb 22, 2018 3.296 349,636 +0.06(+1.90%)
Feb 21, 2018 3.173 3.322 3.173 3.235 437,784 +0.05(+1.66%)
Feb 20, 2018 3.085 3.322 3.085 3.182 819,715 +0.04(+1.40%)
Feb 16, 2018 3.138 3.138 3.138 0 -0.07(-2.19%)
Feb 15, 2018 3.112 3.252 3.032 3.208 1,137,904 +0.18(+5.80%)
Feb 14, 2018 2.892 3.041 2.892 3.032 360,333 +0.16(+5.50%)
Feb 13, 2018 2.901 2.936 2.848 2.874 202,662 -0.07(-2.39%)
Feb 12, 2018 2.804 2.971 2.742 2.945 481,937 +0.11(+4.04%)
Feb 09, 2018 2.769 2.883 2.707 2.830 529,553 +0.09(+3.21%)
Feb 08, 2018 2.918 2.945 2.742 2.742 410,450 -0.17(-5.74%)
Feb 07, 2018 2.857 2.980 2.821 2.909 394,486 +0.04(+1.22%)
Feb 06, 2018 2.637 2.927 2.637 2.874 909,067 +0.17(+6.17%)
Feb 05, 2018 2.690 2.800 2.690 2.707 624,463 -0.08(-2.84%)
Feb 02, 2018 2.945 2.945 2.778 2.786 553,490 -0.19(-6.49%)
Feb 01, 2018 3.015 3.068 2.945 2.980 232,780 -0.04(-1.17%)
Jan 31, 2018 3.112 3.112 2.936 3.015 339,109 -0.09(-2.83%)
Jan 30, 2018 3.129 3.155 3.085 3.103 284,212 -0.08(-2.49%)
Jan 29, 2018 3.208 3.226 3.147 3.182 185,708 -0.03(-0.82%)
Jan 26, 2018 3.226 3.322 3.191 3.208 275,673 +0.00(+0.00%)
Jan 25, 2018 3.331 3.331 3.138 3.208 380,760 -0.10(-2.93%)
Jan 24, 2018 3.340 3.358 3.261 3.305 440,374 -0.04(-1.05%)
Jan 23, 2018 3.358 3.375 3.287 3.340 932,937 +0.07(+2.15%)
Jan 22, 2018 3.191 3.296 3.173 3.270 419,122 +0.11(+3.62%)
Jan 19, 2018 3.199 3.208 3.024 3.155 641,259 -0.01(-0.28%)
Jan 18, 2018 3.112 3.219 3.050 3.164 412,064 +0.02(+0.56%)
Jan 17, 2018 3.068 3.164 2.971 3.147 397,590 +0.09(+2.87%)
Jan 16, 2018 3.164 3.336 3.027 3.059 686,243 -0.11(-3.33%)
Jan 12, 2018 3.164 3.164 3.164 0 +0.08(+2.56%)
Jan 11, 2018 3.164 3.217 3.068 3.085 625,653 -0.04(-1.40%)
Jan 10, 2018 3.138 3.178 3.112 3.129 320,870 +0.00(+0.00%)
Jan 09, 2018 3.129 3.168 3.068 3.129 456,880 +0.02(+0.56%)
Jan 08, 2018 3.208 3.235 3.103 3.112 370,419 -0.07(-2.21%)
Jan 05, 2018 3.147 3.182 3.041 3.182 778,846 +0.07(+2.26%)
Jan 04, 2018 3.059 3.138 3.006 3.112 906,636 +0.15(+5.04%)
Jan 03, 2018 2.857 2.997 2.830 2.962 679,677 +0.07(+2.43%)
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.