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 (%)
Dec 30, 2016 1.011 1.011 1.011 0 +0.00(+0.00%)
Dec 29, 2016 1.029 1.046 1.011 1.011 261,859 -0.03(-2.54%)
Dec 28, 2016 1.073 1.081 1.038 1.038 179,031 -0.04(-3.28%)
Dec 27, 2016 1.055 1.090 1.046 1.073 327,326 +0.01(+0.83%)
Dec 23, 2016 1.064 1.064 1.064 0 +0.04(+4.31%)
Dec 22, 2016 1.011 1.029 1.002 1.020 249,839 +0.01(+0.87%)
Dec 21, 2016 1.029 1.038 1.011 1.011 228,885 -0.02(-1.71%)
Dec 20, 2016 1.029 1.055 1.029 1.029 370,785 +0.00(+0.00%)
Dec 19, 2016 1.020 1.064 1.015 1.029 611,632 +0.00(+0.00%)
Dec 16, 2016 1.143 1.161 1.029 1.029 544,103 -0.08(-7.14%)
Dec 15, 2016 0.9935 1.161 0.9672 1.108 1,355,875 +0.09(+8.62%)
Dec 14, 2016 1.064 1.069 0.9847 1.020 400,558 -0.04(-4.13%)
Dec 13, 2016 1.020 1.073 1.020 1.064 378,507 +0.02(+1.68%)
Dec 12, 2016 1.081 1.081 1.046 1.046 533,124 -0.05(-4.80%)
Dec 09, 2016 1.125 1.151 1.090 1.099 744,424 -0.02(-1.57%)
Dec 08, 2016 1.099 1.147 1.064 1.117 876,328 +0.02(+1.60%)
Dec 07, 2016 1.108 1.134 1.086 1.099 794,719 +0.00(+0.00%)
Dec 06, 2016 0.9672 1.134 0.9584 1.099 3,828,928 -0.09(-7.41%)
Dec 05, 2016 1.205 1.275 1.161 1.187 490,339 +0.00(+0.00%)
Dec 02, 2016 1.257 1.284 1.187 1.187 515,326 -0.08(-6.25%)
Dec 01, 2016 1.301 1.336 1.222 1.266 479,496 -0.02(-1.37%)
Nov 30, 2016 1.336 1.345 1.249 1.284 363,976 -0.05(-3.95%)
Nov 29, 2016 1.363 1.381 1.336 1.336 193,639 -0.05(-3.80%)
Nov 28, 2016 1.363 1.468 1.319 1.389 258,921 +0.04(+2.60%)
Nov 25, 2016 1.328 1.372 1.328 1.354 95,660 +0.00(+0.00%)
Nov 23, 2016 1.354 1.354 1.354 0 -0.04(-3.14%)
Nov 22, 2016 1.433 1.486 1.328 1.398 367,055 -0.06(-4.22%)
Nov 21, 2016 1.591 1.618 1.451 1.460 361,840 -0.13(-8.29%)
Nov 18, 2016 1.574 1.618 1.451 1.591 449,361 +0.03(+1.69%)
Nov 17, 2016 2.075 2.093 1.495 1.565 1,698,952 -0.11(-6.32%)
Nov 16, 2016 1.688 2.093 1.486 1.671 3,102,502 +0.22(+15.15%)
Nov 15, 2016 1.442 1.547 1.407 1.451 1,046,980 +0.07(+5.08%)
Nov 14, 2016 1.310 1.407 1.301 1.381 458,540 +0.07(+5.38%)
Nov 11, 2016 1.257 1.345 1.257 1.310 222,805 +0.05(+4.20%)
Nov 10, 2016 1.196 1.266 1.196 1.257 315,614 +0.06(+5.15%)
Nov 09, 2016 1.073 1.213 1.055 1.196 173,793 +0.07(+6.25%)
Nov 08, 2016 1.081 1.152 1.051 1.125 150,805 +0.04(+3.23%)
Nov 07, 2016 1.081 1.151 1.081 1.090 168,219 -0.01(-0.80%)
Nov 04, 2016 1.064 1.117 1.064 1.099 138,623 -0.01(-0.79%)
Nov 03, 2016 1.099 1.123 1.099 1.108 94,738 +0.01(+0.80%)
Nov 02, 2016 1.117 1.161 1.099 1.099 117,149 -0.05(-4.58%)
Nov 01, 2016 1.081 1.205 1.011 1.152 202,754 +0.04(+3.15%)
Oct 31, 2016 1.213 1.213 1.108 1.117 75,394 -0.05(-4.51%)
Oct 28, 2016 1.117 1.213 1.108 1.169 148,242 +0.04(+3.10%)
Oct 27, 2016 1.143 1.152 1.125 1.134 36,206 +0.01(+0.78%)
Oct 26, 2016 1.187 1.205 1.109 1.125 150,285 -0.06(-5.19%)
Oct 25, 2016 1.222 1.231 1.161 1.187 88,302 -0.03(-2.17%)
Oct 24, 2016 1.213 1.231 1.196 1.213 77,919 +0.00(+0.00%)
Oct 21, 2016 1.249 1.249 1.213 1.213 48,242 -0.03(-2.13%)
Oct 20, 2016 1.249 1.266 1.205 1.240 88,723 +0.02(+1.44%)
Oct 19, 2016 1.213 1.274 1.213 1.222 88,592 +0.01(+0.72%)
Oct 18, 2016 1.178 1.213 1.143 1.213 140,998 +0.05(+4.55%)
Oct 17, 2016 1.231 1.231 1.143 1.161 67,743 -0.03(-2.58%)
Oct 14, 2016 1.196 1.222 1.187 1.191 46,674 +0.00(+0.37%)
Oct 13, 2016 1.231 1.231 1.161 1.187 110,498 +0.00(+0.00%)
Oct 12, 2016 1.196 1.222 1.169 1.187 158,385 -0.04(-3.57%)
Oct 11, 2016 1.231 1.257 1.213 1.231 59,592 -0.02(-1.42%)
Oct 10, 2016 1.266 1.301 1.249 1.249 53,167 +0.01(+0.72%)
Oct 07, 2016 1.275 1.304 1.231 1.240 95,685 -0.06(-4.73%)
Oct 06, 2016 1.310 1.319 1.257 1.301 80,570 -0.01(-0.66%)
Oct 05, 2016 1.328 1.336 1.284 1.310 77,500 +0.03(+2.05%)
Oct 04, 2016 1.345 1.354 1.275 1.284 54,593 -0.04(-3.31%)
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.