Safe Bulkers, Inc Common Stock ($0.001 par value) Historical Stock Prices

SB 
$0.9685
*  
0.0272
2.73%
Get SB Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading SB now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    SB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.97 1.03 0.94 0.9685 111,351
05/20/2016 0.96 1.0001 0.945 0.9957 170,884
05/19/2016 0.87 0.95 0.86 0.9469 122,426
05/18/2016 0.9999 0.9999 0.8946 0.9175 211,364
05/17/2016 1.02 1.05 0.9805 0.9972 121,051
05/16/2016 0.92 1.04 0.92 1.01 126,425
05/13/2016 0.934 0.935 0.91 0.928 165,621
05/12/2016 0.98 1.03 0.93 0.934 97,474
05/11/2016 1.03 1.08 0.9713 0.99 156,699
05/10/2016 0.94 1.04 0.91 1.03 180,736
05/09/2016 0.99 0.99 0.8866 0.9 146,133
05/06/2016 0.89 0.96 0.89 0.9515 208,092
05/05/2016 1.01 1.05 0.91 0.95 262,105
05/04/2016 1.08 1.08 1 1.02 235,432
05/03/2016 1.15 1.15 1.02 1.09 342,922
05/02/2016 1.27 1.27 1.15 1.15 123,652
04/29/2016 1.46 1.53 1.205 1.24 486,072
04/28/2016 1.41 1.47 1.28 1.43 459,286
04/27/2016 1.27 1.4 1.25 1.37 345,352
04/26/2016 1.19 1.2401 1.15 1.24 197,401
04/25/2016 1.2 1.2 1.14 1.17 208,470
04/22/2016 1.21 1.21 1.1 1.19 202,169
04/21/2016 1.3 1.32 1.13 1.18 375,276
04/20/2016 1.23 1.36 1.1901 1.3 485,246
04/19/2016 1.17 1.25 1.15 1.23 339,078
04/18/2016 1.1 1.18 1.06 1.15 389,955
04/15/2016 1.13 1.19 1.09 1.11 445,770
04/14/2016 1.05 1.2 1.0499 1.09 479,641
04/13/2016 0.99 1.05 0.9645 1 413,398
04/12/2016 1 1 0.91 0.9557 343,111
04/11/2016 0.9 1.05 0.8985 1 701,098
04/08/2016 0.79 0.9 0.79 0.89 235,269
04/07/2016 0.81 0.84 0.75 0.8146 198,411
04/06/2016 0.7179 0.79 0.7 0.7899 115,510
04/05/2016 0.76 0.76 0.7061 0.7165 74,319
04/04/2016 0.79 0.8106 0.7168 0.75 108,731
04/01/2016 0.82 0.82 0.79 0.803 86,344
03/31/2016 0.7557 0.8191 0.7557 0.8035 134,255
03/30/2016 0.75 0.7798 0.735 0.7557 133,931
03/29/2016 0.67 0.76 0.67 0.7511 110,433
03/28/2016 0.732 0.732 0.6619 0.6671 170,241
03/24/2016 0.7 0.742 0.58 0.7106 132,135
03/23/2016 0.77 0.799 0.7053 0.7101 157,171
03/22/2016 0.79 0.805 0.77 0.7833 71,358
03/21/2016 0.82 0.828 0.762 0.8033 70,602
03/18/2016 0.92 0.9395 0.7727 0.8099 411,155
03/17/2016 0.88 0.88 0.8225 0.88 144,423
03/16/2016 0.93 0.93 0.8694 0.89 107,541
03/15/2016 0.8 0.925 0.7925 0.9008 310,802
03/14/2016 0.78 0.8 0.756 0.8 102,432
03/11/2016 0.798 0.81 0.7445 0.785 88,350
03/10/2016 0.76 0.814 0.72 0.7699 248,509
03/09/2016 0.81 0.87 0.7481 0.8098 219,799
03/08/2016 0.9 0.95 0.7501 0.8186 429,983
03/07/2016 0.8331 0.94 0.7921 0.8657 641,311
03/04/2016 0.706 0.8854 0.7 0.7921 947,506
03/03/2016 0.64 0.6994 0.613 0.695 270,246
03/02/2016 0.622 0.6443 0.6197 0.622 175,682
03/01/2016 0.64 0.6699 0.62 0.6299 213,196
02/29/2016 0.55 0.7344 0.55 0.6386 561,963
02/26/2016 0.58 0.58 0.5227 0.5474 94,776
02/25/2016 0.566 0.5885 0.5397 0.5795 195,604
02/24/2016 0.5796 0.59 0.5296 0.5401 96,030
02/23/2016 0.65 0.65 0.56 0.5901 313,024
02/22/2016 0.639 0.7 0.639 0.6509 231,118
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?