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 28, 2017 1.218 1.244 1.183 1.227 681,451 +0.03(+2.17%)
Feb 27, 2017 1.175 1.244 1.166 1.201 451,736 +0.03(+2.98%)
Feb 24, 2017 1.236 1.262 1.166 1.166 851,249 -0.03(-2.19%)
Feb 23, 2017 1.218 1.236 1.166 1.192 573,436 +0.02(+1.48%)
Feb 22, 2017 1.201 1.262 1.166 1.175 653,348 +0.00(+0.00%)
Feb 21, 2017 1.157 1.227 1.149 1.175 732,121 +0.04(+3.85%)
Feb 17, 2017 1.131 1.131 1.131 0 +0.04(+4.00%)
Feb 16, 2017 1.166 1.192 1.070 1.088 942,318 -0.06(-5.30%)
Feb 15, 2017 1.201 1.209 1.122 1.149 762,854 -0.04(-3.65%)
Feb 14, 2017 1.201 1.270 1.166 1.192 405,464 +0.01(+0.74%)
Feb 13, 2017 1.270 1.305 1.166 1.183 499,120 -0.08(-6.21%)
Feb 10, 2017 1.270 1.305 1.244 1.262 401,147 +0.01(+0.69%)
Feb 09, 2017 1.314 1.331 1.253 1.253 191,400 -0.04(-3.36%)
Feb 08, 2017 1.236 1.384 1.236 1.297 328,640 +0.05(+4.20%)
Feb 07, 2017 1.288 1.349 1.244 1.244 326,404 -0.03(-2.72%)
Feb 06, 2017 1.305 1.340 1.271 1.279 353,020 -0.03(-2.00%)
Feb 03, 2017 1.279 1.305 1.253 1.305 209,769 +0.03(+2.74%)
Feb 02, 2017 1.297 1.297 1.236 1.270 113,965 -0.03(-2.67%)
Feb 01, 2017 1.305 1.331 1.279 1.305 249,868 +0.00(+0.00%)
Jan 31, 2017 1.236 1.318 1.218 1.305 285,165 +0.01(+0.67%)
Jan 30, 2017 1.262 1.314 1.214 1.297 843,757 +0.05(+4.20%)
Jan 27, 2017 1.331 1.331 1.218 1.244 374,284 -0.01(-0.69%)
Jan 26, 2017 1.340 1.340 1.218 1.253 448,898 -0.06(-4.64%)
Jan 25, 2017 1.349 1.401 1.305 1.314 308,325 -0.05(-3.82%)
Jan 24, 2017 1.375 1.410 1.088 1.366 1,268,320 -0.01(-0.63%)
Jan 23, 2017 1.401 1.514 1.340 1.375 1,334,213 -0.03(-1.86%)
Jan 20, 2017 1.340 1.453 1.305 1.401 2,626,827 +0.06(+4.55%)
Jan 19, 2017 1.209 1.349 1.201 1.340 1,451,660 +0.11(+9.22%)
Jan 18, 2017 1.140 1.236 1.140 1.227 793,244 +0.07(+6.01%)
Jan 17, 2017 1.183 1.192 1.149 1.157 387,505 -0.03(-2.92%)
Jan 13, 2017 1.192 1.192 1.192 0 +0.06(+5.38%)
Jan 12, 2017 1.131 1.131 1.122 1.131 127,771 +0.00(+0.00%)
Jan 11, 2017 1.131 1.131 1.114 1.131 268,333 +0.00(+0.00%)
Jan 10, 2017 1.105 1.131 1.099 1.131 121,131 +0.02(+1.56%)
Jan 09, 2017 1.140 1.149 1.105 1.114 145,361 -0.02(-1.54%)
Jan 06, 2017 1.140 1.149 1.114 1.131 198,349 +0.01(+0.78%)
Jan 05, 2017 1.114 1.149 1.088 1.122 813,615 +0.02(+1.57%)
Jan 04, 2017 1.053 1.105 1.053 1.105 590,308 +0.07(+6.72%)
Jan 03, 2017 1.044 1.096 1.018 1.035 441,041 +0.03(+3.48%)
Dec 30, 2016 1.001 1.001 1.001 0 +0.00(+0.00%)
Dec 29, 2016 1.018 1.035 1.001 1.001 264,597 -0.03(-2.54%)
Dec 28, 2016 1.062 1.070 1.027 1.027 180,903 -0.03(-3.28%)
Dec 27, 2016 1.044 1.079 1.035 1.062 330,748 +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 0.9920 1.009 252,451 +0.01(+0.87%)
Dec 21, 2016 1.018 1.027 1.001 1.001 231,278 -0.02(-1.71%)
Dec 20, 2016 1.018 1.044 1.018 1.018 374,661 +0.00(+0.00%)
Dec 19, 2016 1.009 1.053 1.004 1.018 618,026 +0.00(+0.00%)
Dec 16, 2016 1.131 1.149 1.018 1.018 549,791 -0.08(-7.14%)
Dec 15, 2016 0.9833 1.149 0.9572 1.096 1,370,050 +0.09(+8.62%)
Dec 14, 2016 1.053 1.058 0.9746 1.009 404,746 -0.04(-4.13%)
Dec 13, 2016 1.009 1.062 1.009 1.053 382,464 +0.02(+1.68%)
Dec 12, 2016 1.070 1.070 1.035 1.035 538,698 -0.05(-4.80%)
Dec 09, 2016 1.114 1.139 1.079 1.088 752,207 -0.02(-1.57%)
Dec 08, 2016 1.088 1.136 1.053 1.105 885,490 +0.02(+1.60%)
Dec 07, 2016 1.096 1.122 1.075 1.088 803,028 +0.00(+0.00%)
Dec 06, 2016 0.9572 1.122 0.9485 1.088 3,868,958 -0.09(-7.41%)
Dec 05, 2016 1.192 1.262 1.149 1.175 495,466 +0.00(+0.00%)
Dec 02, 2016 1.244 1.270 1.175 1.175 520,713 -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.