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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2017 1.306 1.332 1.280 1.306 249,791 +0.00(+0.00%)
Jan 31, 2017 1.236 1.319 1.219 1.306 285,077 +0.01(+0.67%)
Jan 30, 2017 1.262 1.314 1.214 1.297 843,496 +0.05(+4.20%)
Jan 27, 2017 1.332 1.332 1.219 1.245 374,168 -0.01(-0.69%)
Jan 26, 2017 1.340 1.340 1.219 1.253 448,760 -0.06(-4.64%)
Jan 25, 2017 1.349 1.401 1.306 1.314 308,229 -0.05(-3.82%)
Jan 24, 2017 1.375 1.410 1.088 1.367 1,267,928 -0.01(-0.63%)
Jan 23, 2017 1.401 1.515 1.340 1.375 1,333,800 -0.03(-1.86%)
Jan 20, 2017 1.340 1.454 1.306 1.401 2,626,014 +0.06(+4.55%)
Jan 19, 2017 1.210 1.349 1.201 1.340 1,451,211 +0.11(+9.22%)
Jan 18, 2017 1.140 1.236 1.140 1.227 792,999 +0.07(+6.02%)
Jan 17, 2017 1.184 1.192 1.149 1.158 387,385 -0.03(-2.92%)
Jan 13, 2017 1.192 1.192 1.192 0 +0.06(+5.38%)
Jan 12, 2017 1.132 1.132 1.123 1.132 127,731 +0.00(+0.00%)
Jan 11, 2017 1.132 1.132 1.114 1.132 268,250 +0.00(+0.00%)
Jan 10, 2017 1.105 1.132 1.099 1.132 121,093 +0.02(+1.56%)
Jan 09, 2017 1.140 1.149 1.105 1.114 145,316 -0.02(-1.54%)
Jan 06, 2017 1.140 1.149 1.114 1.132 198,288 +0.01(+0.77%)
Jan 05, 2017 1.114 1.149 1.088 1.123 813,364 +0.02(+1.57%)
Jan 04, 2017 1.053 1.105 1.053 1.105 590,125 +0.07(+6.72%)
Jan 03, 2017 1.044 1.097 1.018 1.036 440,905 +0.03(+3.48%)
Dec 30, 2016 1.001 1.001 1.001 0 +0.00(+0.00%)
Dec 29, 2016 1.018 1.036 1.001 1.001 264,515 -0.03(-2.54%)
Dec 28, 2016 1.062 1.071 1.027 1.027 180,847 -0.03(-3.28%)
Dec 27, 2016 1.044 1.079 1.036 1.062 330,646 +0.01(+0.83%)
Dec 23, 2016 1.053 1.053 1.053 0 +0.04(+4.31%)
Dec 22, 2016 1.001 1.018 0.9923 1.010 252,373 +0.01(+0.87%)
Dec 21, 2016 1.018 1.027 1.001 1.001 231,207 -0.02(-1.71%)
Dec 20, 2016 1.018 1.044 1.018 1.018 374,545 +0.00(+0.00%)
Dec 19, 2016 1.010 1.053 1.004 1.018 617,835 +0.00(+0.00%)
Dec 16, 2016 1.132 1.149 1.018 1.018 549,621 -0.08(-7.14%)
Dec 15, 2016 0.9836 1.149 0.9575 1.097 1,369,626 +0.09(+8.62%)
Dec 14, 2016 1.053 1.059 0.9749 1.010 404,621 -0.04(-4.13%)
Dec 13, 2016 1.010 1.062 1.010 1.053 382,346 +0.02(+1.68%)
Dec 12, 2016 1.071 1.071 1.036 1.036 538,531 -0.05(-4.80%)
Dec 09, 2016 1.114 1.139 1.079 1.088 751,974 -0.02(-1.57%)
Dec 08, 2016 1.088 1.136 1.053 1.105 885,216 +0.02(+1.60%)
Dec 07, 2016 1.097 1.123 1.075 1.088 802,779 +0.00(+0.00%)
Dec 06, 2016 0.9575 1.123 0.9487 1.088 3,867,761 -0.09(-7.41%)
Dec 05, 2016 1.192 1.262 1.149 1.175 495,312 +0.00(+0.00%)
Dec 02, 2016 1.245 1.271 1.175 1.175 520,552 -0.08(-6.25%)
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.