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: 7:00 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 31, 2016 0.6706 0.7269 0.6706 0.7130 151,293 +0.04(+6.33%)
Mar 30, 2016 0.6655 0.6920 0.6522 0.6706 150,928 +0.00(+0.61%)
Mar 29, 2016 0.5945 0.6744 0.5945 0.6665 124,448 +0.07(+12.59%)
Mar 28, 2016 0.6496 0.6496 0.5874 0.5920 191,847 -0.04(-6.12%)
Mar 24, 2016 0.6212 0.6306 0.6306 0.6306 148,865 +0.00(+0.07%)
Mar 23, 2016 0.6833 0.7090 0.6259 0.6301 177,118 -0.06(-9.35%)
Mar 22, 2016 0.7010 0.7143 0.6833 0.6951 80,414 -0.02(-2.49%)
Mar 21, 2016 0.7277 0.7347 0.6762 0.7128 79,562 -0.01(-0.81%)
Mar 18, 2016 0.8164 0.8337 0.6857 0.7187 463,336 -0.06(-7.97%)
Mar 17, 2016 0.7809 0.7809 0.7299 0.7809 162,752 -0.01(-1.12%)
Mar 16, 2016 0.8253 0.8253 0.7715 0.7898 121,189 -0.01(-1.20%)
Mar 15, 2016 0.7099 0.8208 0.7032 0.7994 350,247 +0.09(+12.60%)
Mar 14, 2016 0.6922 0.7099 0.6709 0.7099 115,432 +0.01(+1.91%)
Mar 11, 2016 0.7081 0.7188 0.6607 0.6966 99,562 +0.01(+1.96%)
Mar 10, 2016 0.6744 0.7223 0.6389 0.6832 280,048 -0.04(-4.93%)
Mar 09, 2016 0.7188 0.7720 0.6638 0.7186 247,694 -0.01(-1.08%)
Mar 08, 2016 0.7986 0.8430 0.7095 0.7264 484,554 -0.04(-5.44%)
Mar 07, 2016 0.7393 0.8341 0.7029 0.7682 722,703 +0.07(+9.29%)
Mar 04, 2016 0.6265 0.7857 0.6212 0.7029 1,067,871 +0.09(+13.97%)
Mar 03, 2016 0.5679 0.6206 0.5440 0.6167 304,544 +0.06(+11.74%)
Mar 02, 2016 0.5519 0.5717 0.5499 0.5519 197,978 -0.01(-1.25%)
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.