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

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
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 (%)
May 29, 2015 2.854 2.906 2.850 2.880 216,449 -0.02(-0.60%)
May 28, 2015 2.880 2.906 2.811 2.897 201,530 -0.02(-0.59%)
May 27, 2015 2.940 2.966 2.897 2.915 230,786 -0.04(-1.46%)
May 26, 2015 3.027 3.148 2.958 2.958 325,780 -0.10(-3.39%)
May 22, 2015 3.096 3.062 3.062 3.062 371,167 -0.04(-1.39%)
May 21, 2015 2.958 3.139 2.942 3.105 380,939 +0.13(+4.36%)
May 20, 2015 2.992 3.018 2.949 2.975 129,629 -0.03(-0.86%)
May 19, 2015 3.027 3.036 2.940 3.001 268,971 -0.03(-1.14%)
May 18, 2015 3.157 3.209 2.984 3.036 459,542 -0.17(-5.39%)
May 15, 2015 3.191 3.243 3.053 3.209 221,995 +0.03(+0.82%)
May 14, 2015 3.269 3.347 3.139 3.183 443,394 -0.09(-2.65%)
May 13, 2015 3.278 3.321 3.221 3.269 349,873 +0.05(+1.61%)
May 12, 2015 3.139 3.226 3.018 3.217 295,990 +0.08(+2.48%)
May 11, 2015 3.183 3.200 3.096 3.139 272,389 -0.03(-1.09%)
May 08, 2015 3.044 3.200 3.010 3.174 429,318 +0.15(+4.86%)
May 07, 2015 2.958 3.070 2.958 3.027 433,100 -0.05(-1.69%)
May 06, 2015 3.174 3.174 3.027 3.079 410,953 -0.07(-2.20%)
May 05, 2015 3.079 3.157 3.070 3.148 272,775 +0.08(+2.54%)
May 04, 2015 3.070 3.183 3.062 3.070 237,223 -0.02(-0.56%)
May 01, 2015 3.087 3.139 3.053 3.087 232,119 -0.01(-0.28%)
Apr 30, 2015 3.217 3.243 3.049 3.096 526,872 -0.16(-4.79%)
Apr 29, 2015 3.217 3.278 3.200 3.252 450,853 +0.04(+1.35%)
Apr 28, 2015 3.191 3.286 3.174 3.209 342,168 -0.02(-0.54%)
Apr 27, 2015 3.260 3.286 3.174 3.226 275,732 -0.07(-2.10%)
Apr 24, 2015 3.269 3.321 3.260 3.295 282,839 +0.04(+1.33%)
Apr 23, 2015 3.209 3.260 3.200 3.252 229,192 +0.02(+0.53%)
Apr 22, 2015 3.209 3.260 3.131 3.235 413,959 +0.03(+1.08%)
Apr 21, 2015 3.053 3.217 3.053 3.200 377,421 +0.11(+3.64%)
Apr 20, 2015 3.027 3.148 2.998 3.087 248,267 +0.06(+2.00%)
Apr 17, 2015 3.018 3.070 3.001 3.027 250,015 -0.04(-1.41%)
Apr 16, 2015 3.027 3.139 3.018 3.070 261,735 +0.03(+1.14%)
Apr 15, 2015 2.958 3.070 2.958 3.036 580,409 +0.10(+3.24%)
Apr 14, 2015 2.940 2.966 2.923 2.940 124,690 +0.04(+1.49%)
Apr 13, 2015 2.940 2.940 2.863 2.897 209,451 -0.03(-1.18%)
Apr 10, 2015 3.010 3.044 2.897 2.932 264,066 -0.09(-2.87%)
Apr 09, 2015 3.053 3.122 2.975 3.018 369,860 -0.05(-1.69%)
Apr 08, 2015 3.027 3.087 3.027 3.070 324,682 -0.03(-0.84%)
Apr 07, 2015 3.113 3.148 3.053 3.096 309,806 -0.01(-0.28%)
Apr 06, 2015 3.053 3.113 3.044 3.105 199,468 +0.03(+1.13%)
Apr 02, 2015 3.070 3.070 3.070 3.070 206,512 +0.01(+0.28%)
Apr 01, 2015 3.062 3.122 3.001 3.062 448,499 -0.04(-1.39%)
Mar 31, 2015 3.105 3.148 3.044 3.105 270,327 -0.04(-1.37%)
Mar 30, 2015 3.113 3.187 3.079 3.148 359,265 +0.08(+2.54%)
Mar 27, 2015 3.001 3.096 2.984 3.070 248,974 +0.03(+0.85%)
Mar 26, 2015 3.001 3.062 2.975 3.044 357,619 +0.04(+1.44%)
Mar 25, 2015 3.070 3.070 2.940 3.001 400,923 -0.06(-1.98%)
Mar 24, 2015 3.260 3.295 3.062 3.062 321,990 -0.21(-6.35%)
Mar 23, 2015 3.174 3.286 3.139 3.269 314,078 +0.10(+3.28%)
Mar 20, 2015 3.070 3.165 3.053 3.165 632,017 +0.13(+4.27%)
Mar 19, 2015 2.845 3.044 2.793 3.036 378,631 +0.18(+6.36%)
Mar 18, 2015 2.767 2.880 2.724 2.854 292,023 +0.06(+2.17%)
Mar 17, 2015 2.776 2.845 2.750 2.793 238,413 -0.01(-0.31%)
Mar 16, 2015 2.854 2.880 2.707 2.802 467,853 -0.04(-1.52%)
Mar 13, 2015 2.819 2.871 2.742 2.845 226,187 +0.01(+0.30%)
Mar 12, 2015 2.750 2.837 2.716 2.837 473,452 +0.03(+0.92%)
Mar 11, 2015 2.837 2.880 2.767 2.811 346,857 -0.03(-0.91%)
Mar 10, 2015 2.975 3.010 2.828 2.837 443,600 -0.18(-6.02%)
Mar 09, 2015 3.174 3.252 2.940 3.018 547,170 -0.05(-1.69%)
Mar 06, 2015 3.157 3.295 3.070 3.070 392,686 -0.09(-2.74%)
Mar 05, 2015 3.182 3.286 3.131 3.157 310,094 -0.04(-1.34%)
Mar 04, 2015 3.303 3.225 3.114 3.200 388,529 -0.03(-0.80%)
Mar 03, 2015 3.251 3.380 3.157 3.225 788,660 -0.06(-1.83%)
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.