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

Safe Bulkers Inc (NY: SB )

5.570 +0.140 (+2.58%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Mar 29, 2018 2.813 2.813 2.813 0 +0.13(+4.97%)
Mar 28, 2018 2.840 2.866 2.596 2.680 1,225,537 -0.16(-5.63%)
Mar 27, 2018 2.990 3.035 2.831 2.840 461,978 -0.15(-5.04%)
Mar 26, 2018 2.973 3.026 2.884 2.990 744,151 +0.12(+4.01%)
Mar 23, 2018 3.035 3.115 2.871 2.875 627,860 -0.16(-5.26%)
Mar 22, 2018 3.088 3.150 3.017 3.035 328,836 -0.08(-2.56%)
Mar 21, 2018 3.026 3.168 2.959 3.115 913,396 +0.07(+2.33%)
Mar 20, 2018 3.088 3.124 2.973 3.044 604,538 -0.04(-1.44%)
Mar 19, 2018 3.141 3.203 2.973 3.088 749,410 -0.05(-1.69%)
Mar 16, 2018 3.266 3.266 3.132 3.141 1,208,269 -0.14(-4.32%)
Mar 15, 2018 3.274 3.341 3.257 3.283 317,073 +0.02(+0.54%)
Mar 14, 2018 3.381 3.390 3.106 3.266 1,795,546 -0.10(-2.90%)
Mar 13, 2018 3.434 3.505 3.341 3.363 794,030 -0.05(-1.56%)
Mar 12, 2018 3.514 3.545 3.390 3.416 1,784,157 +0.10(+2.94%)
Mar 09, 2018 3.328 3.390 3.292 3.319 479,657 +0.03(+0.81%)
Mar 08, 2018 3.292 3.328 3.233 3.292 527,522 +0.03(+0.82%)
Mar 07, 2018 3.195 3.266 717,736 -0.19(-5.40%)
Mar 06, 2018 3.399 3.496 3.345 3.452 576,011 +0.02(+0.52%)
Mar 05, 2018 3.337 3.461 3.319 3.434 417,666 +0.08(+2.38%)
Mar 02, 2018 3.310 3.443 3.248 3.354 524,966 -0.02(-0.53%)
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.