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 +0.180 (+3.33%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 29, 2017 2.515 2.515 2.383 2.409 688,334 -0.12(-4.86%)
Sep 28, 2017 2.655 2.673 2.506 2.532 565,716 -0.16(-5.88%)
Sep 27, 2017 2.620 2.734 2.603 2.690 571,530 +0.11(+4.44%)
Sep 26, 2017 2.506 2.611 2.467 2.576 491,801 +0.07(+2.81%)
Sep 25, 2017 2.638 2.655 2.488 2.506 735,933 -0.15(-5.63%)
Sep 22, 2017 2.682 2.708 2.594 2.655 857,657 +0.00(+0.00%)
Sep 21, 2017 2.708 2.787 2.638 2.655 371,357 -0.06(-2.27%)
Sep 20, 2017 2.664 2.831 2.651 2.717 1,604,739 +0.05(+1.98%)
Sep 19, 2017 2.726 2.752 2.638 2.664 1,216,853 -0.10(-3.50%)
Sep 18, 2017 2.945 2.976 2.739 2.761 704,733 -0.19(-6.55%)
Sep 15, 2017 2.954 2.963 2.822 2.954 671,714 -0.02(-0.59%)
Sep 14, 2017 2.866 2.981 2.796 2.972 802,263 +0.11(+3.68%)
Sep 13, 2017 3.060 3.062 2.778 2.866 951,160 -0.22(-7.12%)
Sep 12, 2017 3.121 3.130 3.023 3.086 669,319 -0.05(-1.68%)
Sep 11, 2017 3.095 3.156 3.025 3.139 906,725 +0.12(+4.08%)
Sep 08, 2017 3.025 3.033 2.893 3.016 583,080 +0.02(+0.59%)
Sep 07, 2017 3.016 3.104 2.937 2.998 724,090 +0.02(+0.59%)
Sep 06, 2017 3.033 3.073 2.845 2.981 786,193 +0.09(+3.04%)
Sep 05, 2017 3.077 3.209 2.870 2.893 1,590,061 -0.18(-6.00%)
Sep 01, 2017 2.840 3.086 2.787 3.077 751,049 +0.23(+8.02%)
Aug 31, 2017 2.778 2.875 2.743 2.849 537,514 +0.15(+5.54%)
Aug 30, 2017 2.840 2.849 2.690 2.699 562,948 -0.15(-5.25%)
Aug 29, 2017 2.796 2.875 2.761 2.849 528,298 +0.01(+0.31%)
Aug 28, 2017 2.770 2.871 2.761 2.840 656,447 -0.02(-0.62%)
Aug 25, 2017 2.594 2.937 2.585 2.858 1,583,537 +0.31(+12.07%)
Aug 24, 2017 2.541 2.585 2.479 2.550 501,209 +0.02(+0.69%)
Aug 23, 2017 2.479 2.559 2.427 2.532 572,567 +0.03(+1.05%)
Aug 22, 2017 2.471 2.541 2.427 2.506 588,100 +0.07(+2.89%)
Aug 21, 2017 2.550 2.567 2.392 2.435 447,872 -0.05(-2.12%)
Aug 18, 2017 2.400 2.531 2.392 2.488 449,251 +0.07(+2.91%)
Aug 17, 2017 2.576 2.620 2.400 2.418 760,561 -0.17(-6.46%)
Aug 16, 2017 2.523 2.603 2.506 2.585 692,698 +0.08(+3.16%)
Aug 15, 2017 2.603 2.603 2.497 2.506 542,862 -0.03(-1.04%)
Aug 14, 2017 2.330 2.629 2.304 2.532 1,178,445 +0.25(+11.20%)
Aug 11, 2017 2.296 2.365 2.242 2.277 390,927 +0.04(+1.97%)
Aug 10, 2017 2.295 2.400 2.198 2.233 926,873 -0.06(-2.68%)
Aug 09, 2017 2.295 2.312 2.233 2.295 206,935 +0.00(+0.00%)
Aug 08, 2017 2.304 2.356 2.260 2.295 293,160 -0.01(-0.38%)
Aug 07, 2017 2.304 2.365 2.295 2.304 195,481 +0.00(+0.00%)
Aug 04, 2017 2.295 2.356 2.286 2.304 249,297 +0.02(+0.77%)
Aug 03, 2017 2.295 2.356 2.242 2.286 234,131 -0.03(-1.14%)
Aug 02, 2017 2.339 2.392 2.163 2.312 855,847 -0.02(-0.75%)
Aug 01, 2017 2.260 2.374 2.251 2.330 485,245 +0.06(+2.71%)
Jul 31, 2017 2.137 2.339 2.093 2.268 830,606 +0.13(+6.17%)
Jul 28, 2017 2.075 2.216 2.074 2.137 221,970 +0.02(+0.83%)
Jul 27, 2017 2.242 2.260 1.987 2.119 837,295 -0.14(-6.23%)
Jul 26, 2017 2.321 2.321 2.198 2.260 311,781 -0.05(-2.28%)
Jul 25, 2017 2.189 2.348 2.189 2.312 453,382 +0.12(+5.62%)
Jul 24, 2017 2.189 2.216 2.150 2.189 418,554 -0.02(-0.80%)
Jul 21, 2017 2.198 2.268 2.145 2.207 461,605 +0.03(+1.21%)
Jul 20, 2017 2.383 2.383 2.154 2.181 826,592 -0.19(-8.15%)
Jul 19, 2017 2.339 2.400 2.286 2.374 405,303 +0.05(+2.27%)
Jul 18, 2017 2.400 2.409 2.277 2.321 819,155 -0.08(-3.30%)
Jul 17, 2017 2.348 2.418 2.347 2.400 535,219 +0.03(+1.11%)
Jul 14, 2017 2.392 2.409 2.304 2.374 752,389 +0.00(+0.00%)
Jul 13, 2017 2.268 2.418 2.242 2.374 1,111,780 +0.15(+6.72%)
Jul 12, 2017 2.181 2.242 2.137 2.224 1,115,059 +0.08(+3.69%)
Jul 11, 2017 2.084 2.198 2.066 2.145 625,453 +0.06(+2.95%)
Jul 10, 2017 2.040 2.154 2.030 2.084 344,580 +0.04(+1.72%)
Jul 07, 2017 2.031 2.057 1.978 2.049 344,972 +0.03(+1.30%)
Jul 06, 2017 2.110 2.110 2.013 2.022 455,687 -0.11(-5.35%)
Jul 05, 2017 2.154 2.172 2.049 2.137 665,508 -0.04(-1.62%)
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.