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: 7:00 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 (%)
Nov 30, 2016 1.336 1.345 1.248 1.283 364,089 -0.05(-3.95%)
Nov 29, 2016 1.362 1.380 1.336 1.336 193,699 -0.05(-3.80%)
Nov 28, 2016 1.362 1.468 1.318 1.389 259,001 +0.04(+2.60%)
Nov 25, 2016 1.327 1.371 1.327 1.354 95,689 +0.00(+0.00%)
Nov 23, 2016 1.354 1.354 1.354 0 -0.04(-3.14%)
Nov 22, 2016 1.433 1.485 1.327 1.398 367,169 -0.06(-4.22%)
Nov 21, 2016 1.591 1.617 1.450 1.459 361,952 -0.13(-8.29%)
Nov 18, 2016 1.573 1.617 1.450 1.591 449,500 +0.03(+1.69%)
Nov 17, 2016 2.074 2.092 1.494 1.565 1,699,478 -0.11(-6.32%)
Nov 16, 2016 1.688 2.092 1.485 1.670 3,103,463 +0.22(+15.15%)
Nov 15, 2016 1.442 1.547 1.406 1.450 1,047,304 +0.07(+5.08%)
Nov 14, 2016 1.310 1.406 1.301 1.380 458,682 +0.07(+5.38%)
Nov 11, 2016 1.257 1.345 1.257 1.310 222,874 +0.05(+4.20%)
Nov 10, 2016 1.195 1.266 1.195 1.257 315,712 +0.06(+5.15%)
Nov 09, 2016 1.072 1.213 1.055 1.195 173,847 +0.07(+6.25%)
Nov 08, 2016 1.081 1.151 1.050 1.125 150,852 +0.04(+3.23%)
Nov 07, 2016 1.081 1.151 1.081 1.090 168,271 -0.01(-0.80%)
Nov 04, 2016 1.064 1.116 1.064 1.099 138,666 -0.01(-0.79%)
Nov 03, 2016 1.099 1.122 1.099 1.107 94,768 +0.01(+0.80%)
Nov 02, 2016 1.116 1.160 1.099 1.099 117,185 -0.05(-4.58%)
Nov 01, 2016 1.081 1.204 1.011 1.151 202,816 +0.04(+3.15%)
Oct 31, 2016 1.213 1.213 1.107 1.116 75,418 -0.05(-4.51%)
Oct 28, 2016 1.116 1.213 1.107 1.169 148,288 +0.04(+3.10%)
Oct 27, 2016 1.143 1.151 1.125 1.134 36,217 +0.01(+0.78%)
Oct 26, 2016 1.187 1.204 1.109 1.125 150,332 -0.06(-5.18%)
Oct 25, 2016 1.222 1.231 1.160 1.187 88,330 -0.03(-2.17%)
Oct 24, 2016 1.213 1.231 1.195 1.213 77,943 +0.00(+0.00%)
Oct 21, 2016 1.248 1.248 1.213 1.213 48,257 -0.03(-2.13%)
Oct 20, 2016 1.248 1.266 1.204 1.239 88,750 +0.02(+1.44%)
Oct 19, 2016 1.213 1.274 1.213 1.222 88,620 +0.01(+0.72%)
Oct 18, 2016 1.178 1.213 1.143 1.213 141,041 +0.05(+4.55%)
Oct 17, 2016 1.231 1.231 1.143 1.160 67,764 -0.03(-2.58%)
Oct 14, 2016 1.195 1.222 1.187 1.191 46,688 +0.00(+0.37%)
Oct 13, 2016 1.231 1.231 1.160 1.187 110,532 +0.00(+0.00%)
Oct 12, 2016 1.195 1.222 1.169 1.187 158,434 -0.04(-3.57%)
Oct 11, 2016 1.231 1.257 1.213 1.231 59,611 -0.02(-1.42%)
Oct 10, 2016 1.266 1.301 1.248 1.248 53,184 +0.01(+0.72%)
Oct 07, 2016 1.274 1.304 1.231 1.239 95,714 -0.06(-4.73%)
Oct 06, 2016 1.310 1.318 1.257 1.301 80,595 -0.01(-0.66%)
Oct 05, 2016 1.327 1.336 1.283 1.310 77,524 +0.03(+2.05%)
Oct 04, 2016 1.345 1.354 1.274 1.283 54,610 -0.04(-3.31%)
Oct 03, 2016 1.266 1.354 1.231 1.327 171,869 +0.09(+7.09%)
Sep 30, 2016 1.318 1.318 1.213 1.239 171,541 -0.04(-2.76%)
Sep 29, 2016 1.345 1.354 1.248 1.274 76,089 -0.05(-3.97%)
Sep 28, 2016 1.345 1.380 1.266 1.327 133,334 -0.02(-1.31%)
Sep 27, 2016 1.389 1.389 1.336 1.345 117,134 -0.01(-0.65%)
Sep 26, 2016 1.336 1.398 1.336 1.354 110,402 +0.02(+1.32%)
Sep 23, 2016 1.406 1.432 1.336 1.336 182,406 -0.07(-5.00%)
Sep 22, 2016 1.389 1.459 1.371 1.406 231,099 +0.04(+3.23%)
Sep 21, 2016 1.310 1.406 1.309 1.362 242,846 +0.05(+4.03%)
Sep 20, 2016 1.301 1.389 1.274 1.310 238,372 +0.03(+2.05%)
Sep 19, 2016 1.231 1.318 1.231 1.283 178,854 +0.05(+4.29%)
Sep 16, 2016 1.178 1.231 1.160 1.231 212,733 +0.05(+4.48%)
Sep 15, 2016 1.178 1.213 1.178 1.178 78,069 -0.03(-2.19%)
Sep 14, 2016 1.231 1.231 1.169 1.204 92,788 +0.04(+3.01%)
Sep 13, 2016 1.327 1.354 1.160 1.169 427,881 -0.16(-11.92%)
Sep 12, 2016 1.283 1.362 1.283 1.327 157,076 +0.04(+3.42%)
Sep 09, 2016 1.380 1.394 1.283 1.283 141,501 -0.11(-7.60%)
Sep 08, 2016 1.318 1.406 1.318 1.389 151,812 +0.06(+4.64%)
Sep 07, 2016 1.362 1.468 1.257 1.327 387,127 +0.02(+1.34%)
Sep 06, 2016 1.125 1.318 1.125 1.310 430,513 +0.16(+13.74%)
Sep 02, 2016 1.143 1.151 1.151 1.151 50,855 +0.01(+0.77%)
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.