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

Safe Bulkers Inc (NY: SB )

5.000 -0.140 (-2.72%)
Streaming Delayed Price Updated: 3:31 PM 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 29, 2016 1.296 1.358 1.069 1.100 547,761 -0.17(-13.29%)
Apr 28, 2016 1.251 1.304 1.136 1.269 517,576 +0.05(+4.38%)
Apr 27, 2016 1.127 1.242 1.109 1.216 389,182 +0.12(+10.48%)
Apr 26, 2016 1.056 1.100 1.020 1.100 222,454 +0.06(+5.98%)
Apr 25, 2016 1.065 1.065 1.012 1.038 234,927 -0.02(-1.68%)
Apr 22, 2016 1.074 1.074 0.9761 1.056 227,827 +0.01(+0.85%)
Apr 21, 2016 1.154 1.171 1.003 1.047 422,904 -0.11(-9.23%)
Apr 20, 2016 1.091 1.207 1.056 1.154 546,831 +0.06(+5.69%)
Apr 19, 2016 1.038 1.109 1.020 1.091 382,112 +0.07(+6.96%)
Apr 18, 2016 0.9761 1.047 0.9406 1.020 439,446 +0.04(+3.60%)
Apr 15, 2016 1.003 1.056 0.9672 0.9850 502,344 +0.02(+1.83%)
Apr 14, 2016 0.9317 1.065 0.9317 0.9672 540,514 +0.08(+9.00%)
Apr 13, 2016 0.8785 0.9317 0.8559 0.8874 465,864 +0.04(+4.64%)
Apr 12, 2016 0.8874 0.8874 0.8075 0.8481 386,656 -0.04(-4.43%)
Apr 11, 2016 0.7986 0.9317 0.7973 0.8874 790,077 +0.10(+12.36%)
Apr 08, 2016 0.7010 0.7986 0.7010 0.7898 265,128 +0.07(+9.26%)
Apr 07, 2016 0.7188 0.7454 0.6655 0.7229 223,592 +0.02(+3.13%)
Apr 06, 2016 0.6370 0.7010 0.6221 0.7009 130,169 +0.07(+10.24%)
Apr 05, 2016 0.6744 0.6744 0.6266 0.6358 83,751 -0.03(-4.47%)
Apr 04, 2016 0.7010 0.7193 0.6361 0.6655 122,530 -0.05(-6.60%)
Apr 01, 2016 0.7277 0.7277 0.7010 0.7126 97,302 -0.00(-0.06%)
Mar 31, 2016 0.6706 0.7269 0.6706 0.7130 151,293 +0.04(+6.33%)
Mar 30, 2016 0.6655 0.6920 0.6522 0.6706 150,928 +0.00(+0.61%)
Mar 29, 2016 0.5945 0.6744 0.5945 0.6665 124,448 +0.07(+12.59%)
Mar 28, 2016 0.6496 0.6496 0.5874 0.5920 191,847 -0.04(-6.12%)
Mar 24, 2016 0.6212 0.6306 0.6306 0.6306 148,865 +0.00(+0.07%)
Mar 23, 2016 0.6833 0.7090 0.6259 0.6301 177,118 -0.06(-9.35%)
Mar 22, 2016 0.7010 0.7143 0.6833 0.6951 80,414 -0.02(-2.49%)
Mar 21, 2016 0.7277 0.7347 0.6762 0.7128 79,562 -0.01(-0.81%)
Mar 18, 2016 0.8164 0.8337 0.6857 0.7187 463,336 -0.06(-7.97%)
Mar 17, 2016 0.7809 0.7809 0.7299 0.7809 162,752 -0.01(-1.12%)
Mar 16, 2016 0.8253 0.8253 0.7715 0.7898 121,189 -0.01(-1.20%)
Mar 15, 2016 0.7099 0.8208 0.7032 0.7994 350,247 +0.09(+12.60%)
Mar 14, 2016 0.6922 0.7099 0.6709 0.7099 115,432 +0.01(+1.91%)
Mar 11, 2016 0.7081 0.7188 0.6607 0.6966 99,562 +0.01(+1.96%)
Mar 10, 2016 0.6744 0.7223 0.6389 0.6832 280,048 -0.04(-4.93%)
Mar 09, 2016 0.7188 0.7720 0.6638 0.7186 247,694 -0.01(-1.08%)
Mar 08, 2016 0.7986 0.8430 0.7095 0.7264 484,554 -0.04(-5.44%)
Mar 07, 2016 0.7393 0.8341 0.7029 0.7682 722,703 +0.07(+9.29%)
Mar 04, 2016 0.6265 0.7857 0.6212 0.7029 1,067,871 +0.09(+13.97%)
Mar 03, 2016 0.5679 0.6206 0.5440 0.6167 304,544 +0.06(+11.74%)
Mar 02, 2016 0.5519 0.5717 0.5499 0.5519 197,978 -0.01(-1.25%)
Mar 01, 2016 0.5679 0.5945 0.5502 0.5590 240,253 -0.01(-1.36%)
Feb 29, 2016 0.4881 0.6517 0.4881 0.5667 633,284 +0.08(+16.66%)
Feb 26, 2016 0.5147 0.5147 0.4638 0.4858 106,804 -0.03(-5.54%)
Feb 25, 2016 0.5023 0.5222 0.4789 0.5142 220,429 +0.03(+7.30%)
Feb 24, 2016 0.5143 0.5236 0.4700 0.4793 108,217 -0.04(-8.47%)
Feb 23, 2016 0.5768 0.5768 0.4969 0.5236 352,751 -0.05(-9.34%)
Feb 22, 2016 0.5670 0.6212 0.5670 0.5776 260,450 +0.01(+0.91%)
Feb 19, 2016 0.5511 0.5769 0.5205 0.5724 121,147 +0.01(+1.61%)
Feb 18, 2016 0.6167 0.6300 0.4994 0.5633 444,459 -0.05(-8.29%)
Feb 17, 2016 0.6123 0.6655 0.5682 0.6142 559,580 +0.03(+5.02%)
Feb 16, 2016 0.4881 0.5990 0.4763 0.5849 764,100 +0.12(+25.35%)
Feb 12, 2016 0.4171 0.4666 0.4666 0.4666 273,502 +0.05(+11.87%)
Feb 11, 2016 0.4969 0.4969 0.3728 0.4171 357,287 +0.05(+13.53%)
Feb 10, 2016 0.3294 0.3674 0.3239 0.3674 223,476 +0.04(+11.62%)
Feb 09, 2016 0.3514 0.3514 0.3239 0.3291 323,615 -0.02(-6.17%)
Feb 08, 2016 0.3727 0.3727 0.3203 0.3508 444,507 -0.00(-1.17%)
Feb 05, 2016 0.3727 0.3975 0.3550 0.3550 378,666 -0.02(-4.65%)
Feb 04, 2016 0.3638 0.4171 0.3549 0.3723 317,450 +0.01(+3.91%)
Feb 03, 2016 0.3727 0.3727 0.3461 0.3582 221,139 +0.01(+3.43%)
Feb 02, 2016 0.3603 0.3878 0.3434 0.3463 183,532 -0.02(-6.36%)
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.