Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

5.380 -0.160 (-2.89%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 22, 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 (%)
Jan 29, 2016 0.3147 0.3852 0.3147 0.3852 410,859 +0.05(+15.59%)
Jan 28, 2016 0.3867 0.3936 0.3268 0.3333 299,898 -0.04(-9.63%)
Jan 27, 2016 0.3692 0.3788 0.3543 0.3688 414,638 -0.00(-0.02%)
Jan 26, 2016 0.3516 0.4043 0.3516 0.3689 191,185 +0.01(+2.37%)
Jan 25, 2016 0.4131 0.4131 0.3375 0.3604 312,983 -0.02(-4.07%)
Jan 22, 2016 0.3340 0.3841 0.3163 0.3757 679,831 +0.07(+21.87%)
Jan 21, 2016 0.2952 0.3305 0.2900 0.3083 686,311 +0.04(+15.63%)
Jan 20, 2016 0.3252 0.3339 0.2599 0.2666 1,099,572 -0.04(-14.15%)
Jan 19, 2016 0.3340 0.3502 0.3029 0.3105 747,270 +0.00(+1.61%)
Jan 15, 2016 0.3428 0.3056 0.3056 0.3056 554,060 -0.02(-6.81%)
Jan 14, 2016 0.3094 0.3577 0.3076 0.3279 427,015 +0.03(+10.29%)
Jan 13, 2016 0.3516 0.3867 0.2901 0.2974 666,243 -0.05(-15.13%)
Jan 12, 2016 0.3692 0.3845 0.3180 0.3504 436,756 -0.00(-0.35%)
Jan 11, 2016 0.4131 0.4375 0.3428 0.3516 1,313,900 -0.05(-13.14%)
Jan 08, 2016 0.5274 0.5274 0.4044 0.4048 1,236,795 -0.04(-9.79%)
Jan 07, 2016 0.5889 0.6016 0.4307 0.4487 1,694,030 -0.18(-28.10%)
Jan 06, 2016 0.6592 0.6768 0.6241 0.6241 632,334 -0.04(-5.37%)
Jan 05, 2016 0.6856 0.7017 0.6583 0.6595 291,052 -0.00(-0.37%)
Jan 04, 2016 0.7120 0.7175 0.6592 0.6619 283,169 -0.05(-7.02%)
Dec 31, 2015 0.7120 0.7120 0.7120 0.7120 322,197 -0.01(-1.83%)
Dec 30, 2015 0.7735 0.7735 0.7208 0.7252 364,528 -0.05(-5.90%)
Dec 29, 2015 0.8174 0.8260 0.7559 0.7707 324,563 -0.04(-4.39%)
Dec 28, 2015 0.7647 0.8438 0.7647 0.8061 359,281 +0.04(+5.06%)
Dec 24, 2015 0.7383 0.7672 0.7672 0.7672 256,893 -0.00(-0.23%)
Dec 23, 2015 0.7120 0.7814 0.7120 0.7690 499,200 +0.05(+7.59%)
Dec 22, 2015 0.7208 0.7732 0.7032 0.7148 395,777 -0.06(-7.81%)
Dec 21, 2015 0.7208 0.7762 0.7202 0.7753 322,134 +0.05(+6.90%)
Dec 18, 2015 0.8548 0.8548 0.7208 0.7253 500,854 -0.07(-8.30%)
Dec 17, 2015 0.7999 0.8526 0.7910 0.7910 301,709 -0.04(-5.31%)
Dec 16, 2015 0.7911 0.8561 0.7912 0.8354 231,761 +0.04(+5.59%)
Dec 15, 2015 0.7999 0.8140 0.7911 0.7912 429,849 -0.03(-4.01%)
Dec 14, 2015 0.9317 0.9317 0.7920 0.8242 324,074 -0.10(-10.70%)
Dec 11, 2015 0.9669 0.9669 0.9229 0.9229 282,850 -0.07(-7.08%)
Dec 10, 2015 0.9141 1.020 0.9141 0.9932 307,319 +0.06(+6.60%)
Dec 09, 2015 0.9669 0.9844 0.9141 0.9317 338,457 +0.06(+6.52%)
Dec 08, 2015 0.8790 0.9493 0.8438 0.8747 601,596 -0.01(-1.48%)
Dec 07, 2015 0.9405 0.9581 0.8878 0.8878 356,562 -0.04(-4.72%)
Dec 04, 2015 1.055 1.055 0.9097 0.9317 714,660 -0.13(-12.40%)
Dec 03, 2015 1.125 1.125 1.064 1.064 214,108 -0.06(-5.47%)
Dec 02, 2015 1.072 1.178 1.072 1.125 299,666 -0.04(-3.03%)
Dec 01, 2015 1.195 1.239 1.156 1.160 197,151 -0.04(-2.94%)
Nov 30, 2015 1.292 1.292 1.178 1.195 408,985 -0.06(-4.90%)
Nov 27, 2015 1.134 1.274 1.125 1.257 201,097 +0.14(+12.60%)
Nov 25, 2015 1.371 1.116 1.116 1.116 1,287,423 +0.02(+1.60%)
Nov 24, 2015 1.107 1.160 1.081 1.099 611,379 +0.02(+1.63%)
Nov 23, 2015 1.064 1.195 1.055 1.081 592,381 +0.00(+0.00%)
Nov 20, 2015 1.274 1.336 1.037 1.081 607,955 -0.17(-13.38%)
Nov 19, 2015 1.266 1.354 1.189 1.248 809,305 -0.06(-4.70%)
Nov 18, 2015 1.547 1.556 1.301 1.310 634,698 -0.23(-14.86%)
Nov 17, 2015 1.784 1.784 1.538 1.538 745,930 -0.23(-12.94%)
Nov 16, 2015 1.758 1.784 1.740 1.767 631,746 -0.04(-2.43%)
Nov 13, 2015 1.723 1.837 1.723 1.811 482,562 +0.04(+2.49%)
Nov 12, 2015 1.784 1.789 1.740 1.767 364,243 +0.01(+0.50%)
Nov 11, 2015 1.907 1.943 1.745 1.758 1,121,813 -0.21(-10.71%)
Nov 10, 2015 2.285 2.444 1.902 1.969 1,678,785 -0.68(-25.58%)
Nov 09, 2015 2.707 2.751 2.646 2.646 271,000 -0.09(-3.22%)
Nov 06, 2015 2.698 2.742 2.698 2.734 138,030 +0.03(+0.97%)
Nov 05, 2015 2.742 2.742 2.698 2.707 234,531 -0.04(-1.60%)
Nov 04, 2015 2.690 2.751 2.672 2.751 138,314 +0.04(+1.29%)
Nov 03, 2015 2.725 2.760 2.672 2.716 236,002 -0.02(-0.64%)
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.