Skip to main content
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: 7:00 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 (%)
Oct 31, 2016 1.201 1.201 1.097 1.105 76,159 -0.05(-4.51%)
Oct 28, 2016 1.105 1.201 1.097 1.158 149,745 +0.03(+3.10%)
Oct 27, 2016 1.132 1.140 1.114 1.123 36,573 +0.01(+0.78%)
Oct 26, 2016 1.175 1.192 1.098 1.114 151,810 -0.06(-5.19%)
Oct 25, 2016 1.210 1.219 1.149 1.175 89,198 -0.03(-2.17%)
Oct 24, 2016 1.201 1.219 1.184 1.201 78,710 +0.00(+0.00%)
Oct 21, 2016 1.236 1.236 1.201 1.201 48,732 -0.03(-2.13%)
Oct 20, 2016 1.236 1.253 1.192 1.227 89,623 +0.02(+1.44%)
Oct 19, 2016 1.201 1.261 1.201 1.210 89,491 +0.01(+0.72%)
Oct 18, 2016 1.166 1.201 1.132 1.201 142,428 +0.05(+4.55%)
Oct 17, 2016 1.219 1.219 1.132 1.149 68,431 -0.03(-2.58%)
Oct 14, 2016 1.184 1.210 1.175 1.179 47,147 +0.00(+0.37%)
Oct 13, 2016 1.219 1.219 1.149 1.175 111,618 +0.00(+0.00%)
Oct 12, 2016 1.184 1.210 1.158 1.175 159,991 -0.04(-3.57%)
Oct 11, 2016 1.219 1.245 1.201 1.219 60,196 -0.02(-1.42%)
Oct 10, 2016 1.253 1.288 1.236 1.236 53,706 +0.01(+0.72%)
Oct 07, 2016 1.262 1.291 1.219 1.227 96,655 -0.06(-4.73%)
Oct 06, 2016 1.297 1.306 1.245 1.288 81,388 -0.01(-0.66%)
Oct 05, 2016 1.314 1.323 1.271 1.297 78,286 +0.03(+2.05%)
Oct 04, 2016 1.332 1.340 1.262 1.271 55,147 -0.04(-3.31%)
Oct 03, 2016 1.253 1.340 1.219 1.314 173,558 +0.09(+7.09%)
Sep 30, 2016 1.306 1.306 1.201 1.227 173,227 -0.03(-2.76%)
Sep 29, 2016 1.332 1.340 1.236 1.262 76,837 -0.05(-3.97%)
Sep 28, 2016 1.332 1.367 1.253 1.314 134,644 -0.02(-1.31%)
Sep 27, 2016 1.375 1.375 1.323 1.332 118,285 -0.01(-0.65%)
Sep 26, 2016 1.323 1.384 1.323 1.340 111,487 +0.02(+1.32%)
Sep 23, 2016 1.393 1.418 1.323 1.323 184,199 -0.07(-5.00%)
Sep 22, 2016 1.375 1.445 1.358 1.393 233,370 +0.04(+3.23%)
Sep 21, 2016 1.297 1.393 1.296 1.349 245,233 +0.05(+4.03%)
Sep 20, 2016 1.288 1.375 1.262 1.297 240,715 +0.03(+2.05%)
Sep 19, 2016 1.219 1.306 1.219 1.271 180,612 +0.05(+4.29%)
Sep 16, 2016 1.166 1.219 1.149 1.219 214,824 +0.05(+4.48%)
Sep 15, 2016 1.166 1.201 1.166 1.166 78,836 -0.03(-2.19%)
Sep 14, 2016 1.219 1.219 1.158 1.192 93,700 +0.03(+3.01%)
Sep 13, 2016 1.314 1.340 1.149 1.158 432,087 -0.16(-11.92%)
Sep 12, 2016 1.271 1.349 1.271 1.314 158,620 +0.04(+3.42%)
Sep 09, 2016 1.367 1.381 1.271 1.271 142,892 -0.10(-7.59%)
Sep 08, 2016 1.306 1.393 1.306 1.375 153,304 +0.06(+4.64%)
Sep 07, 2016 1.349 1.454 1.245 1.314 390,933 +0.02(+1.34%)
Sep 06, 2016 1.114 1.306 1.114 1.297 434,744 +0.16(+13.74%)
Sep 02, 2016 1.132 1.140 1.140 1.140 51,355 +0.01(+0.77%)
Sep 01, 2016 1.079 1.132 1.079 1.132 44,037 +0.04(+4.00%)
Aug 31, 2016 1.088 1.114 1.071 1.088 32,275 +0.00(+0.00%)
Aug 30, 2016 1.114 1.114 1.088 1.088 39,319 -0.02(-1.57%)
Aug 29, 2016 1.132 1.132 1.088 1.105 32,029 +0.01(+0.79%)
Aug 26, 2016 1.123 1.166 1.088 1.097 135,895 -0.03(-2.33%)
Aug 25, 2016 1.140 1.149 1.114 1.123 49,843 +0.02(+1.57%)
Aug 24, 2016 1.140 1.166 1.105 1.105 144,008 -0.03(-3.05%)
Aug 23, 2016 1.140 1.149 1.088 1.140 89,455 +0.03(+3.15%)
Aug 22, 2016 1.114 1.149 1.105 1.105 136,131 -0.01(-0.78%)
Aug 19, 2016 1.114 1.132 1.114 1.114 93,222 +0.01(+0.79%)
Aug 18, 2016 1.132 1.132 1.088 1.105 99,237 -0.01(-0.78%)
Aug 17, 2016 1.105 1.123 1.105 1.114 32,810 +0.03(+2.40%)
Aug 16, 2016 1.132 1.140 1.071 1.088 103,702 -0.02(-1.57%)
Aug 15, 2016 1.158 1.158 1.105 1.105 54,810 -0.03(-2.31%)
Aug 12, 2016 1.114 1.158 1.079 1.132 122,545 -0.01(-0.76%)
Aug 11, 2016 1.140 1.166 1.079 1.140 97,932 +0.05(+4.80%)
Aug 10, 2016 1.201 1.201 1.088 1.088 125,690 -0.07(-6.01%)
Aug 09, 2016 1.236 1.236 1.124 1.158 156,936 -0.06(-5.00%)
Aug 08, 2016 1.114 1.236 1.114 1.219 301,357 +0.10(+9.38%)
Aug 05, 2016 1.044 1.123 1.044 1.114 210,857 +0.08(+7.56%)
Aug 04, 2016 1.010 1.071 0.9870 1.036 75,616 +0.01(+0.85%)
Aug 03, 2016 0.9923 1.062 0.9749 1.027 154,055 +0.08(+8.26%)
Aug 02, 2016 1.010 1.018 0.9400 0.9487 163,105 -0.05(-5.22%)
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.