Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

5.160 -0.020 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 29, 2016 1.271 1.332 1.049 1.079 558,440 -0.17(-13.29%)
Apr 28, 2016 1.227 1.280 1.114 1.245 527,666 +0.05(+4.38%)
Apr 27, 2016 1.105 1.219 1.088 1.192 396,769 +0.11(+10.48%)
Apr 26, 2016 1.036 1.079 1.001 1.079 226,790 +0.06(+5.98%)
Apr 25, 2016 1.044 1.044 0.9923 1.018 239,507 -0.02(-1.68%)
Apr 22, 2016 1.053 1.053 0.9575 1.036 232,268 +0.01(+0.85%)
Apr 21, 2016 1.132 1.149 0.9836 1.027 431,148 -0.10(-9.23%)
Apr 20, 2016 1.071 1.184 1.036 1.132 557,491 +0.06(+5.69%)
Apr 19, 2016 1.018 1.088 1.001 1.071 389,561 +0.07(+6.96%)
Apr 18, 2016 0.9575 1.027 0.9226 1.001 448,013 +0.03(+3.60%)
Apr 15, 2016 0.9836 1.036 0.9487 0.9662 512,138 +0.02(+1.83%)
Apr 14, 2016 0.9139 1.044 0.9138 0.9487 551,052 +0.08(+9.00%)
Apr 13, 2016 0.8617 0.9139 0.8395 0.8704 474,946 +0.04(+4.64%)
Apr 12, 2016 0.8704 0.8704 0.7921 0.8318 394,194 -0.04(-4.43%)
Apr 11, 2016 0.7834 0.9139 0.7821 0.8704 805,480 +0.10(+12.36%)
Apr 08, 2016 0.6876 0.7834 0.6876 0.7747 270,296 +0.07(+9.26%)
Apr 07, 2016 0.7050 0.7311 0.6528 0.7090 227,951 +0.02(+3.13%)
Apr 06, 2016 0.6249 0.6876 0.6102 0.6875 132,707 +0.06(+10.24%)
Apr 05, 2016 0.6615 0.6615 0.6146 0.6236 85,383 -0.03(-4.47%)
Apr 04, 2016 0.6876 0.7056 0.6239 0.6528 124,919 -0.05(-6.60%)
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.