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

Safe Bulkers Inc (NY: SB )

4.840 -0.100 (-2.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 28, 2017 1.941 1.941 1.845 1.854 619,530 -0.10(-4.91%)
Apr 27, 2017 1.889 1.958 1.871 1.950 364,052 +0.06(+3.23%)
Apr 26, 2017 1.880 1.958 1.845 1.889 490,010 +0.01(+0.46%)
Apr 25, 2017 1.967 1.967 1.880 1.880 359,862 -0.07(-3.57%)
Apr 24, 2017 1.906 1.993 1.767 1.950 832,110 +0.07(+3.70%)
Apr 21, 2017 1.845 1.958 1.828 1.880 634,562 +0.03(+1.41%)
Apr 20, 2017 1.932 1.941 1.837 1.854 730,526 -0.07(-3.62%)
Apr 19, 2017 1.941 2.002 1.897 1.924 443,827 -0.02(-0.90%)
Apr 18, 2017 1.967 1.967 1.845 1.941 866,130 -0.07(-3.46%)
Apr 17, 2017 2.124 2.124 1.897 2.011 856,326 -0.10(-4.94%)
Apr 13, 2017 2.028 2.202 2.028 2.115 1,153,292 +0.08(+3.85%)
Apr 12, 2017 2.124 2.167 2.019 2.037 648,219 -0.09(-4.10%)
Apr 11, 2017 2.263 2.263 2.080 2.124 868,843 -0.11(-5.06%)
Apr 10, 2017 2.185 2.263 2.106 2.237 1,119,763 +0.05(+2.39%)
Apr 07, 2017 2.176 2.220 2.011 2.185 1,492,384 +0.09(+4.15%)
Apr 06, 2017 1.819 2.119 1.804 2.098 2,534,073 +0.29(+15.87%)
Apr 05, 2017 1.897 1.950 1.802 1.810 1,062,277 -0.08(-4.15%)
Apr 04, 2017 1.871 1.897 1.828 1.889 837,834 +0.03(+1.40%)
Apr 03, 2017 1.924 1.959 1.810 1.863 1,189,186 -0.05(-2.73%)
Mar 31, 2017 1.958 2.037 1.863 1.915 1,423,566 -0.10(-5.17%)
Mar 30, 2017 2.150 2.220 1.993 2.019 2,443,411 -0.06(-2.93%)
Mar 29, 2017 1.932 2.180 1.880 2.080 3,784,858 +0.24(+12.74%)
Mar 28, 2017 1.802 1.958 1.793 1.845 3,901,712 +0.20(+12.17%)
Mar 27, 2017 1.645 1.662 1.567 1.645 513,101 +0.05(+3.28%)
Mar 24, 2017 1.567 1.662 1.541 1.593 1,244,122 +0.05(+3.39%)
Mar 23, 2017 1.410 1.549 1.393 1.541 350,693 +0.12(+8.59%)
Mar 22, 2017 1.410 1.488 1.393 1.419 329,150 +0.01(+0.62%)
Mar 21, 2017 1.628 1.636 1.401 1.410 893,965 -0.21(-12.90%)
Mar 20, 2017 1.645 1.654 1.576 1.619 336,501 -0.03(-2.11%)
Mar 17, 2017 1.523 1.654 1.506 1.654 1,022,643 +0.15(+9.83%)
Mar 16, 2017 1.497 1.549 1.488 1.506 677,627 +0.01(+0.58%)
Mar 15, 2017 1.471 1.532 1.471 1.497 823,502 +0.05(+3.61%)
Mar 14, 2017 1.488 1.506 1.410 1.445 386,415 -0.03(-2.35%)
Mar 13, 2017 1.445 1.532 1.401 1.480 795,281 +0.09(+6.25%)
Mar 10, 2017 1.401 1.401 1.323 1.393 610,294 +0.01(+0.63%)
Mar 09, 2017 1.445 1.445 1.323 1.384 313,160 -0.03(-1.85%)
Mar 08, 2017 1.393 1.436 1.367 1.410 388,779 +0.05(+3.85%)
Mar 07, 2017 1.480 1.480 1.288 1.358 584,139 -0.07(-4.88%)
Mar 06, 2017 1.314 1.467 1.314 1.427 1,447,085 +0.09(+6.49%)
Mar 03, 2017 1.340 1.353 1.314 1.340 352,936 +0.03(+1.99%)
Mar 02, 2017 1.297 1.340 1.262 1.314 1,020,120 +0.01(+0.67%)
Mar 01, 2017 1.262 1.306 1.249 1.306 792,958 +0.08(+6.38%)
Feb 28, 2017 1.219 1.245 1.184 1.227 681,240 +0.03(+2.17%)
Feb 27, 2017 1.175 1.245 1.166 1.201 451,596 +0.03(+2.99%)
Feb 24, 2017 1.236 1.262 1.166 1.166 850,985 -0.03(-2.19%)
Feb 23, 2017 1.219 1.236 1.166 1.192 573,258 +0.02(+1.48%)
Feb 22, 2017 1.201 1.262 1.166 1.175 653,146 +0.00(+0.00%)
Feb 21, 2017 1.158 1.227 1.149 1.175 731,894 +0.04(+3.85%)
Feb 17, 2017 1.132 1.132 1.132 0 +0.04(+4.00%)
Feb 16, 2017 1.166 1.192 1.071 1.088 942,026 -0.06(-5.30%)
Feb 15, 2017 1.201 1.209 1.123 1.149 762,618 -0.04(-3.65%)
Feb 14, 2017 1.201 1.271 1.166 1.192 405,339 +0.01(+0.73%)
Feb 13, 2017 1.271 1.306 1.166 1.184 498,966 -0.08(-6.21%)
Feb 10, 2017 1.271 1.306 1.245 1.262 401,023 +0.01(+0.69%)
Feb 09, 2017 1.314 1.332 1.253 1.253 191,340 -0.04(-3.36%)
Feb 08, 2017 1.236 1.384 1.236 1.297 328,538 +0.05(+4.20%)
Feb 07, 2017 1.288 1.349 1.245 1.245 326,303 -0.03(-2.72%)
Feb 06, 2017 1.306 1.340 1.272 1.280 352,910 -0.03(-2.00%)
Feb 03, 2017 1.280 1.306 1.253 1.306 209,704 +0.03(+2.74%)
Feb 02, 2017 1.297 1.297 1.236 1.271 113,930 -0.03(-2.67%)
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.