Safe Bulkers Inc (NY: SB )

4.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 0.4786 0.6390 0.4786 0.5557 645,830 +0.08(+16.66%)
Feb 26, 2016 0.5047 0.5047 0.4548 0.4763 108,920 -0.03(-5.54%)
Feb 25, 2016 0.4925 0.5121 0.4696 0.5042 224,795 +0.03(+7.29%)
Feb 24, 2016 0.5043 0.5134 0.4608 0.4700 110,361 -0.04(-8.47%)
Feb 23, 2016 0.5656 0.5656 0.4873 0.5135 359,739 -0.05(-9.34%)
Feb 22, 2016 0.5560 0.6091 0.5560 0.5664 265,610 +0.01(+0.91%)
Feb 19, 2016 0.5404 0.5657 0.5104 0.5612 123,547 +0.01(+1.61%)
Feb 18, 2016 0.6047 0.6178 0.4897 0.5524 453,264 -0.05(-8.29%)
Feb 17, 2016 0.6004 0.6526 0.5572 0.6023 570,666 +0.03(+5.02%)
Feb 16, 2016 0.4786 0.5873 0.4670 0.5735 779,237 +0.12(+25.35%)
Feb 12, 2016 0.4090 0.4575 0.4575 0.4575 278,920 +0.05(+11.87%)
Feb 11, 2016 0.4873 0.4873 0.3655 0.4090 364,365 +0.05(+13.53%)
Feb 10, 2016 0.3230 0.3602 0.3176 0.3602 227,903 +0.04(+11.62%)
Feb 09, 2016 0.3446 0.3446 0.3176 0.3227 330,026 -0.02(-6.17%)
Feb 08, 2016 0.3655 0.3655 0.3140 0.3440 453,313 -0.00(-1.18%)
Feb 05, 2016 0.3655 0.3898 0.3481 0.3481 386,167 -0.02(-4.65%)
Feb 04, 2016 0.3568 0.4090 0.3480 0.3650 323,739 +0.01(+3.91%)
Feb 03, 2016 0.3655 0.3655 0.3394 0.3513 225,519 +0.01(+3.43%)
Feb 02, 2016 0.3533 0.3803 0.3367 0.3396 187,168 -0.02(-6.36%)
Feb 01, 2016 0.3829 0.3993 0.3481 0.3627 351,123 -0.02(-4.91%)
Jan 29, 2016 0.3115 0.3814 0.3115 0.3814 415,026 +0.05(+15.59%)
Jan 28, 2016 0.3829 0.3896 0.3235 0.3300 302,939 -0.04(-9.63%)
Jan 27, 2016 0.3655 0.3750 0.3508 0.3651 418,843 -0.00(-0.02%)
Jan 26, 2016 0.3481 0.4003 0.3481 0.3652 193,124 +0.01(+2.37%)
Jan 25, 2016 0.4090 0.4090 0.3341 0.3568 316,158 -0.02(-4.07%)
Jan 22, 2016 0.3307 0.3803 0.3131 0.3719 686,726 +0.07(+21.87%)
Jan 21, 2016 0.2922 0.3272 0.2871 0.3052 693,272 +0.04(+15.63%)
Jan 20, 2016 0.3220 0.3306 0.2573 0.2639 1,110,724 -0.04(-14.15%)
Jan 19, 2016 0.3307 0.3467 0.2999 0.3074 754,849 +0.00(+1.61%)
Jan 15, 2016 0.3394 0.3025 0.3025 0.3025 559,679 -0.02(-6.81%)
Jan 14, 2016 0.3063 0.3541 0.3045 0.3246 431,346 +0.03(+10.29%)
Jan 13, 2016 0.3481 0.3829 0.2871 0.2944 673,000 -0.05(-15.13%)
Jan 12, 2016 0.3655 0.3806 0.3148 0.3468 441,186 -0.00(-0.35%)
Jan 11, 2016 0.4090 0.4331 0.3394 0.3481 1,327,226 -0.05(-13.14%)
Jan 08, 2016 0.5221 0.5221 0.4004 0.4007 1,249,338 -0.04(-9.79%)
Jan 07, 2016 0.5830 0.5955 0.4264 0.4442 1,711,211 -0.17(-28.10%)
Jan 06, 2016 0.6526 0.6700 0.6178 0.6178 638,747 -0.04(-5.37%)
Jan 05, 2016 0.6787 0.6946 0.6517 0.6529 294,004 -0.00(-0.37%)
Jan 04, 2016 0.7048 0.7103 0.6526 0.6553 286,041 -0.05(-7.02%)
Dec 31, 2015 0.7048 0.7048 0.7048 0.7048 325,464 -0.01(-1.83%)
Dec 30, 2015 0.7657 0.7657 0.7136 0.7180 368,225 -0.04(-5.90%)
Dec 29, 2015 0.8092 0.8177 0.7483 0.7629 327,855 -0.04(-4.39%)
Dec 28, 2015 0.7570 0.8353 0.7570 0.7980 362,925 +0.04(+5.06%)
Dec 24, 2015 0.7309 0.7595 0.7595 0.7595 259,498 -0.00(-0.23%)
Dec 23, 2015 0.7048 0.7736 0.7048 0.7613 504,263 +0.05(+7.59%)
Dec 22, 2015 0.7135 0.7655 0.6961 0.7076 399,791 -0.06(-7.81%)
Dec 21, 2015 0.7135 0.7684 0.7130 0.7676 325,401 +0.05(+6.90%)
Dec 18, 2015 0.8462 0.8462 0.7135 0.7180 505,934 -0.06(-8.30%)
Dec 17, 2015 0.7918 0.8440 0.7830 0.7830 304,769 -0.04(-5.31%)
Dec 16, 2015 0.7831 0.8475 0.7832 0.8270 234,111 +0.04(+5.59%)
Dec 15, 2015 0.7918 0.8058 0.7831 0.7832 434,209 -0.03(-4.01%)
Dec 14, 2015 0.9223 0.9223 0.7841 0.8159 327,361 -0.10(-10.70%)
Dec 11, 2015 0.9572 0.9572 0.9136 0.9136 285,719 -0.07(-7.08%)
Dec 10, 2015 0.9049 1.009 0.9049 0.9833 310,436 +0.06(+6.60%)
Dec 09, 2015 0.9572 0.9746 0.9049 0.9223 341,889 +0.06(+6.52%)
Dec 08, 2015 0.8701 0.9398 0.8353 0.8659 607,697 -0.01(-1.48%)
Dec 07, 2015 0.9311 0.9485 0.8788 0.8788 360,178 -0.04(-4.72%)
Dec 04, 2015 1.044 1.044 0.9006 0.9223 721,908 -0.13(-12.40%)
Dec 03, 2015 1.114 1.114 1.053 1.053 216,280 -0.06(-5.47%)
Dec 02, 2015 1.062 1.166 1.062 1.114 302,705 -0.03(-3.03%)
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.