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 (%)
May 31, 2016 0.9757 1.037 0.9757 1.002 183,047 +0.04(+3.64%)
May 27, 2016 0.9669 0.9669 0.9669 0.9669 128,901 +0.03(+2.80%)
May 26, 2016 0.9053 0.9669 0.8702 0.9405 138,731 +0.02(+1.90%)
May 25, 2016 0.8438 0.9317 0.8438 0.9229 160,917 +0.09(+10.53%)
May 24, 2016 0.8271 0.8702 0.8271 0.8350 115,394 -0.02(-1.91%)
May 23, 2016 0.8965 0.9053 0.8262 0.8513 126,684 -0.02(-2.73%)
May 20, 2016 0.8438 0.8791 0.8306 0.8752 194,414 +0.04(+5.15%)
May 19, 2016 0.7647 0.8350 0.7559 0.8323 139,284 +0.03(+3.20%)
May 18, 2016 0.8789 0.8789 0.7863 0.8065 240,469 -0.07(-7.99%)
May 17, 2016 0.8965 0.9229 0.8618 0.8765 137,719 -0.01(-1.27%)
May 16, 2016 0.8086 0.9141 0.8086 0.8878 143,833 +0.07(+8.84%)
May 13, 2016 0.8210 0.8218 0.7999 0.8157 188,427 -0.01(-0.64%)
May 12, 2016 0.8614 0.9053 0.8174 0.8210 110,896 -0.05(-5.66%)
May 11, 2016 0.9053 0.9493 0.8537 0.8702 178,276 -0.04(-3.88%)
May 10, 2016 0.8262 0.9141 0.7999 0.9053 205,623 +0.11(+14.44%)
May 09, 2016 0.8702 0.8702 0.7793 0.7911 166,255 -0.05(-5.41%)
May 06, 2016 0.7823 0.8438 0.7823 0.8363 236,746 +0.00(+0.16%)
May 05, 2016 0.8878 0.9229 0.7999 0.8350 298,197 -0.06(-6.86%)
May 04, 2016 0.9493 0.9493 0.8790 0.8965 267,851 -0.06(-6.42%)
May 03, 2016 1.011 1.011 0.8965 0.9581 390,142 -0.05(-5.22%)
May 02, 2016 1.116 1.116 1.011 1.011 140,679 -0.08(-7.26%)
Apr 29, 2016 1.283 1.345 1.059 1.090 553,004 -0.17(-13.29%)
Apr 28, 2016 1.239 1.292 1.125 1.257 522,530 +0.05(+4.38%)
Apr 27, 2016 1.116 1.231 1.099 1.204 392,907 +0.11(+10.48%)
Apr 26, 2016 1.046 1.090 1.011 1.090 224,583 +0.06(+5.98%)
Apr 25, 2016 1.055 1.055 1.002 1.028 237,176 -0.02(-1.68%)
Apr 22, 2016 1.064 1.064 0.9669 1.046 230,007 +0.01(+0.85%)
Apr 21, 2016 1.143 1.160 0.9932 1.037 426,952 -0.11(-9.23%)
Apr 20, 2016 1.081 1.195 1.046 1.143 552,065 +0.06(+5.69%)
Apr 19, 2016 1.028 1.099 1.011 1.081 385,769 +0.07(+6.96%)
Apr 18, 2016 0.9669 1.037 0.9317 1.011 443,652 +0.04(+3.60%)
Apr 15, 2016 0.9932 1.046 0.9581 0.9757 507,153 +0.02(+1.83%)
Apr 14, 2016 0.9229 1.055 0.9228 0.9581 545,688 +0.08(+9.00%)
Apr 13, 2016 0.8702 0.9229 0.8478 0.8790 470,323 +0.04(+4.64%)
Apr 12, 2016 0.8790 0.8790 0.7999 0.8400 390,357 -0.04(-4.43%)
Apr 11, 2016 0.7911 0.9229 0.7897 0.8790 797,640 +0.10(+12.36%)
Apr 08, 2016 0.6944 0.7911 0.6944 0.7823 267,665 +0.07(+9.26%)
Apr 07, 2016 0.7120 0.7383 0.6592 0.7160 225,732 +0.02(+3.13%)
Apr 06, 2016 0.6310 0.6944 0.6162 0.6943 131,415 +0.06(+10.24%)
Apr 05, 2016 0.6680 0.6680 0.6206 0.6298 84,552 -0.03(-4.47%)
Apr 04, 2016 0.6944 0.7125 0.6300 0.6592 123,703 -0.05(-6.60%)
Apr 01, 2016 0.7208 0.7208 0.6944 0.7058 98,233 -0.00(-0.06%)
Mar 31, 2016 0.6642 0.7200 0.6642 0.7062 152,742 +0.04(+6.33%)
Mar 30, 2016 0.6592 0.6854 0.6460 0.6642 152,373 +0.00(+0.61%)
Mar 29, 2016 0.5889 0.6680 0.5889 0.6602 125,639 +0.07(+12.59%)
Mar 28, 2016 0.6434 0.6434 0.5818 0.5864 193,683 -0.04(-6.12%)
Mar 24, 2016 0.6153 0.6246 0.6246 0.6246 150,290 +0.00(+0.07%)
Mar 23, 2016 0.6768 0.7023 0.6199 0.6242 178,813 -0.06(-9.35%)
Mar 22, 2016 0.6944 0.7076 0.6768 0.6885 81,184 -0.02(-2.49%)
Mar 21, 2016 0.7208 0.7278 0.6698 0.7061 80,324 -0.01(-0.81%)
Mar 18, 2016 0.8086 0.8258 0.6792 0.7119 467,771 -0.06(-7.97%)
Mar 17, 2016 0.7735 0.7735 0.7229 0.7735 164,310 -0.01(-1.12%)
Mar 16, 2016 0.8174 0.8174 0.7642 0.7823 122,349 -0.01(-1.20%)
Mar 15, 2016 0.7032 0.8130 0.6966 0.7918 353,599 +0.09(+12.60%)
Mar 14, 2016 0.6856 0.7032 0.6645 0.7032 116,537 +0.01(+1.91%)
Mar 11, 2016 0.7014 0.7120 0.6544 0.6900 100,515 +0.01(+1.96%)
Mar 10, 2016 0.6680 0.7155 0.6329 0.6767 282,729 -0.04(-4.93%)
Mar 09, 2016 0.7120 0.7647 0.6576 0.7118 250,065 -0.01(-1.08%)
Mar 08, 2016 0.7911 0.8350 0.7027 0.7195 489,192 -0.04(-5.44%)
Mar 07, 2016 0.7323 0.8262 0.6962 0.7609 729,620 +0.06(+9.29%)
Mar 04, 2016 0.6205 0.7782 0.6153 0.6962 1,078,092 +0.09(+13.97%)
Mar 03, 2016 0.5625 0.6147 0.5388 0.6109 307,459 +0.06(+11.74%)
Mar 02, 2016 0.5467 0.5663 0.5447 0.5467 199,873 -0.01(-1.25%)
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.