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

Safe Bulkers Inc (NY: SB )

5.295 -0.005 (-0.09%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 23, 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 (%)
Dec 31, 2015 0.7120 0.7120 0.7120 0.7120 322,197 -0.01(-1.83%)
Dec 30, 2015 0.7735 0.7735 0.7208 0.7252 364,528 -0.05(-5.90%)
Dec 29, 2015 0.8174 0.8260 0.7559 0.7707 324,563 -0.04(-4.39%)
Dec 28, 2015 0.7647 0.8438 0.7647 0.8061 359,281 +0.04(+5.06%)
Dec 24, 2015 0.7383 0.7672 0.7672 0.7672 256,893 -0.00(-0.23%)
Dec 23, 2015 0.7120 0.7814 0.7120 0.7690 499,200 +0.05(+7.59%)
Dec 22, 2015 0.7208 0.7732 0.7032 0.7148 395,777 -0.06(-7.81%)
Dec 21, 2015 0.7208 0.7762 0.7202 0.7753 322,134 +0.05(+6.90%)
Dec 18, 2015 0.8548 0.8548 0.7208 0.7253 500,854 -0.07(-8.30%)
Dec 17, 2015 0.7999 0.8526 0.7910 0.7910 301,709 -0.04(-5.31%)
Dec 16, 2015 0.7911 0.8561 0.7912 0.8354 231,761 +0.04(+5.59%)
Dec 15, 2015 0.7999 0.8140 0.7911 0.7912 429,849 -0.03(-4.01%)
Dec 14, 2015 0.9317 0.9317 0.7920 0.8242 324,074 -0.10(-10.70%)
Dec 11, 2015 0.9669 0.9669 0.9229 0.9229 282,850 -0.07(-7.08%)
Dec 10, 2015 0.9141 1.020 0.9141 0.9932 307,319 +0.06(+6.60%)
Dec 09, 2015 0.9669 0.9844 0.9141 0.9317 338,457 +0.06(+6.52%)
Dec 08, 2015 0.8790 0.9493 0.8438 0.8747 601,596 -0.01(-1.48%)
Dec 07, 2015 0.9405 0.9581 0.8878 0.8878 356,562 -0.04(-4.72%)
Dec 04, 2015 1.055 1.055 0.9097 0.9317 714,660 -0.13(-12.40%)
Dec 03, 2015 1.125 1.125 1.064 1.064 214,108 -0.06(-5.47%)
Dec 02, 2015 1.072 1.178 1.072 1.125 299,666 -0.04(-3.03%)
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.