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

Safe Bulkers Inc (NY: SB )

5.570 -0.010 (-0.18%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2017 1.828 1.846 1.793 1.811 180,188 -0.02(-0.96%)
May 30, 2017 1.872 1.916 1.811 1.828 319,179 -0.08(-4.15%)
May 26, 2017 1.828 1.925 1.819 1.907 341,609 +0.07(+3.83%)
May 25, 2017 1.890 1.934 1.811 1.837 741,159 -0.04(-1.88%)
May 24, 2017 1.934 1.995 1.872 1.872 580,090 -0.06(-3.18%)
May 23, 2017 1.872 1.960 1.828 1.934 426,735 +0.07(+3.77%)
May 22, 2017 1.881 1.916 1.802 1.863 300,157 -0.01(-0.47%)
May 19, 2017 1.907 1.907 1.803 1.872 574,901 +0.06(+3.40%)
May 18, 2017 1.802 1.899 1.802 1.811 461,703 -0.04(-1.90%)
May 17, 2017 1.881 1.899 1.819 1.846 289,727 -0.04(-1.87%)
May 16, 2017 1.881 1.934 1.863 1.881 288,878 +0.00(+0.00%)
May 15, 2017 1.934 1.934 1.881 1.881 421,076 -0.04(-1.83%)
May 12, 2017 1.960 1.969 1.890 1.916 295,375 -0.05(-2.68%)
May 11, 2017 1.978 1.995 1.934 1.969 320,564 -0.03(-1.32%)
May 10, 2017 1.925 2.039 1.925 1.995 694,232 +0.07(+3.65%)
May 09, 2017 1.881 1.960 1.863 1.925 600,689 +0.04(+2.34%)
May 08, 2017 1.916 1.916 1.819 1.881 326,073 +0.02(+0.94%)
May 05, 2017 1.811 1.890 1.802 1.863 483,300 +0.06(+3.41%)
May 04, 2017 1.907 1.931 1.776 1.802 1,343,170 -0.13(-6.82%)
May 03, 2017 1.969 1.969 1.890 1.934 680,360 -0.08(-3.93%)
May 02, 2017 1.969 2.039 1.899 2.013 487,930 +0.03(+1.33%)
May 01, 2017 1.907 2.066 1.881 1.986 973,146 +0.11(+6.10%)
Apr 28, 2017 1.960 1.960 1.863 1.872 613,499 -0.10(-4.91%)
Apr 27, 2017 1.907 1.978 1.890 1.969 360,509 +0.06(+3.23%)
Apr 26, 2017 1.899 1.978 1.863 1.907 485,241 +0.01(+0.46%)
Apr 25, 2017 1.986 1.986 1.899 1.899 356,359 -0.07(-3.57%)
Apr 24, 2017 1.925 2.013 1.784 1.969 824,011 +0.07(+3.70%)
Apr 21, 2017 1.863 1.978 1.846 1.899 628,385 +0.03(+1.41%)
Apr 20, 2017 1.951 1.960 1.855 1.872 723,415 -0.07(-3.62%)
Apr 19, 2017 1.960 2.022 1.916 1.943 439,507 -0.02(-0.90%)
Apr 18, 2017 1.986 1.986 1.863 1.960 857,699 -0.07(-3.46%)
Apr 17, 2017 2.145 2.145 1.916 2.030 847,991 -0.11(-4.94%)
Apr 13, 2017 2.048 2.224 2.048 2.136 1,142,066 +0.08(+3.85%)
Apr 12, 2017 2.145 2.189 2.039 2.057 641,909 -0.09(-4.10%)
Apr 11, 2017 2.285 2.285 2.101 2.145 860,386 -0.11(-5.06%)
Apr 10, 2017 2.206 2.285 2.127 2.259 1,108,864 +0.05(+2.39%)
Apr 07, 2017 2.197 2.241 2.030 2.206 1,477,858 +0.09(+4.15%)
Apr 06, 2017 1.837 2.140 1.821 2.118 2,509,407 +0.29(+15.87%)
Apr 05, 2017 1.916 1.969 1.819 1.828 1,051,937 -0.08(-4.15%)
Apr 04, 2017 1.890 1.916 1.846 1.907 829,679 +0.03(+1.40%)
Apr 03, 2017 1.943 1.979 1.828 1.881 1,177,610 -0.05(-2.73%)
Mar 31, 2017 1.978 2.057 1.881 1.934 1,409,710 -0.11(-5.17%)
Mar 30, 2017 2.171 2.241 2.013 2.039 2,419,628 -0.06(-2.93%)
Mar 29, 2017 1.951 2.202 1.899 2.101 3,748,017 +0.24(+12.74%)
Mar 28, 2017 1.819 1.978 1.811 1.863 3,863,734 +0.20(+12.17%)
Mar 27, 2017 1.661 1.679 1.582 1.661 508,106 +0.05(+3.28%)
Mar 24, 2017 1.582 1.679 1.556 1.609 1,232,012 +0.05(+3.39%)
Mar 23, 2017 1.424 1.565 1.406 1.556 347,279 +0.12(+8.59%)
Mar 22, 2017 1.424 1.503 1.406 1.433 325,946 +0.01(+0.62%)
Mar 21, 2017 1.644 1.652 1.415 1.424 885,263 -0.21(-12.90%)
Mar 20, 2017 1.661 1.670 1.592 1.635 333,225 -0.04(-2.10%)
Mar 17, 2017 1.538 1.670 1.521 1.670 1,012,689 +0.15(+9.83%)
Mar 16, 2017 1.512 1.565 1.503 1.521 671,031 +0.01(+0.58%)
Mar 15, 2017 1.485 1.547 1.485 1.512 815,486 +0.05(+3.61%)
Mar 14, 2017 1.503 1.521 1.424 1.459 382,654 -0.04(-2.35%)
Mar 13, 2017 1.459 1.547 1.415 1.494 787,540 +0.09(+6.25%)
Mar 10, 2017 1.415 1.415 1.336 1.406 604,353 +0.01(+0.63%)
Mar 09, 2017 1.459 1.459 1.336 1.398 310,112 -0.03(-1.85%)
Mar 08, 2017 1.406 1.450 1.380 1.424 384,994 +0.05(+3.85%)
Mar 07, 2017 1.494 1.494 1.301 1.371 578,454 -0.07(-4.88%)
Mar 06, 2017 1.327 1.481 1.327 1.442 1,432,999 +0.09(+6.49%)
Mar 03, 2017 1.354 1.367 1.327 1.354 349,500 +0.03(+1.99%)
Mar 02, 2017 1.310 1.354 1.275 1.327 1,010,191 +0.01(+0.67%)
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.