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 UNCHANGED
Streaming Delayed 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 (%)
Apr 29, 2016 1.284 1.345 1.059 1.090 552,833 -0.17(-13.29%)
Apr 28, 2016 1.240 1.292 1.125 1.257 522,368 +0.05(+4.38%)
Apr 27, 2016 1.117 1.231 1.099 1.205 392,785 +0.11(+10.48%)
Apr 26, 2016 1.046 1.090 1.011 1.090 224,513 +0.06(+5.98%)
Apr 25, 2016 1.055 1.055 1.002 1.029 237,103 -0.02(-1.68%)
Apr 22, 2016 1.064 1.064 0.9672 1.046 229,936 +0.01(+0.85%)
Apr 21, 2016 1.143 1.161 0.9935 1.038 426,819 -0.11(-9.23%)
Apr 20, 2016 1.081 1.196 1.046 1.143 551,894 +0.06(+5.69%)
Apr 19, 2016 1.029 1.099 1.011 1.081 385,650 +0.07(+6.96%)
Apr 18, 2016 0.9672 1.038 0.9320 1.011 443,515 +0.04(+3.60%)
Apr 15, 2016 0.9935 1.046 0.9584 0.9760 506,996 +0.02(+1.83%)
Apr 14, 2016 0.9232 1.055 0.9231 0.9584 545,519 +0.08(+9.00%)
Apr 13, 2016 0.8704 0.9232 0.8480 0.8792 470,178 +0.04(+4.64%)
Apr 12, 2016 0.8792 0.8792 0.8001 0.8403 390,237 -0.04(-4.43%)
Apr 11, 2016 0.7913 0.9232 0.7900 0.8792 797,393 +0.10(+12.36%)
Apr 08, 2016 0.6946 0.7913 0.6946 0.7825 267,583 +0.07(+9.26%)
Apr 07, 2016 0.7122 0.7386 0.6594 0.7162 225,662 +0.02(+3.13%)
Apr 06, 2016 0.6312 0.6946 0.6163 0.6945 131,375 +0.06(+10.24%)
Apr 05, 2016 0.6682 0.6682 0.6208 0.6300 84,526 -0.03(-4.47%)
Apr 04, 2016 0.6946 0.7127 0.6302 0.6594 123,665 -0.05(-6.60%)
Apr 01, 2016 0.7210 0.7210 0.6946 0.7060 98,203 -0.00(-0.06%)
Mar 31, 2016 0.6644 0.7202 0.6644 0.7065 152,694 +0.04(+6.33%)
Mar 30, 2016 0.6594 0.6856 0.6462 0.6644 152,326 +0.00(+0.61%)
Mar 29, 2016 0.5891 0.6682 0.5891 0.6604 125,600 +0.07(+12.59%)
Mar 28, 2016 0.6436 0.6436 0.5820 0.5865 193,623 -0.04(-6.12%)
Mar 24, 2016 0.6155 0.6248 0.6248 0.6248 150,243 +0.00(+0.07%)
Mar 23, 2016 0.6770 0.7025 0.6201 0.6243 178,758 -0.06(-9.35%)
Mar 22, 2016 0.6946 0.7078 0.6770 0.6887 81,158 -0.02(-2.49%)
Mar 21, 2016 0.7210 0.7280 0.6700 0.7063 80,299 -0.01(-0.81%)
Mar 18, 2016 0.8089 0.8260 0.6794 0.7121 467,626 -0.06(-7.97%)
Mar 17, 2016 0.7737 0.7737 0.7232 0.7737 164,259 -0.01(-1.12%)
Mar 16, 2016 0.8177 0.8177 0.7644 0.7825 122,311 -0.01(-1.20%)
Mar 15, 2016 0.7034 0.8133 0.6968 0.7920 353,490 +0.09(+12.60%)
Mar 14, 2016 0.6858 0.7034 0.6647 0.7034 116,500 +0.01(+1.91%)
Mar 11, 2016 0.7016 0.7122 0.6546 0.6902 100,484 +0.01(+1.96%)
Mar 10, 2016 0.6682 0.7157 0.6331 0.6769 282,641 -0.04(-4.93%)
Mar 09, 2016 0.7122 0.7649 0.6578 0.7120 249,988 -0.01(-1.08%)
Mar 08, 2016 0.7913 0.8353 0.7029 0.7197 489,040 -0.04(-5.44%)
Mar 07, 2016 0.7325 0.8265 0.6964 0.7612 729,394 +0.06(+9.29%)
Mar 04, 2016 0.6207 0.7785 0.6155 0.6964 1,077,759 +0.09(+13.97%)
Mar 03, 2016 0.5627 0.6149 0.5390 0.6111 307,364 +0.06(+11.74%)
Mar 02, 2016 0.5469 0.5665 0.5449 0.5469 199,811 -0.01(-1.25%)
Mar 01, 2016 0.5627 0.5890 0.5451 0.5538 242,478 -0.01(-1.36%)
Feb 29, 2016 0.4836 0.6457 0.4836 0.5615 639,148 +0.08(+16.66%)
Feb 26, 2016 0.5100 0.5100 0.4596 0.4813 107,793 -0.03(-5.54%)
Feb 25, 2016 0.4976 0.5174 0.4745 0.5095 222,470 +0.03(+7.29%)
Feb 24, 2016 0.5096 0.5188 0.4656 0.4749 109,219 -0.04(-8.47%)
Feb 23, 2016 0.5715 0.5715 0.4924 0.5188 356,017 -0.05(-9.34%)
Feb 22, 2016 0.5618 0.6155 0.5618 0.5723 262,861 +0.01(+0.91%)
Feb 19, 2016 0.5460 0.5716 0.5158 0.5671 122,269 +0.01(+1.61%)
Feb 18, 2016 0.6111 0.6243 0.4948 0.5581 448,575 -0.05(-8.29%)
Feb 17, 2016 0.6067 0.6594 0.5630 0.6086 564,762 +0.03(+5.02%)
Feb 16, 2016 0.4836 0.5935 0.4719 0.5795 771,175 +0.12(+25.35%)
Feb 12, 2016 0.4132 0.4623 0.4623 0.4623 276,034 +0.05(+11.87%)
Feb 11, 2016 0.4924 0.4924 0.3694 0.4132 360,595 +0.05(+13.53%)
Feb 10, 2016 0.3264 0.3640 0.3209 0.3640 225,545 +0.04(+11.62%)
Feb 09, 2016 0.3482 0.3482 0.3209 0.3261 326,611 -0.02(-6.17%)
Feb 08, 2016 0.3693 0.3693 0.3173 0.3476 448,622 -0.00(-1.18%)
Feb 05, 2016 0.3693 0.3939 0.3517 0.3517 382,172 -0.02(-4.65%)
Feb 04, 2016 0.3605 0.4132 0.3516 0.3688 320,390 +0.01(+3.91%)
Feb 03, 2016 0.3693 0.3693 0.3429 0.3549 223,186 +0.01(+3.43%)
Feb 02, 2016 0.3570 0.3842 0.3403 0.3432 185,232 -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.