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

Safe Bulkers Inc (NY: SB )

5.615 +0.045 (+0.81%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 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 (%)
Jun 30, 2015 2.805 2.831 2.743 2.822 388,786 +0.02(+0.63%)
Jun 29, 2015 2.927 2.936 2.783 2.805 375,465 -0.16(-5.33%)
Jun 26, 2015 2.954 2.962 2.857 2.962 599,117 +0.03(+0.90%)
Jun 25, 2015 3.120 3.120 2.918 2.936 320,557 -0.17(-5.37%)
Jun 24, 2015 3.102 3.173 3.094 3.102 439,524 -0.04(-1.12%)
Jun 23, 2015 2.936 3.138 2.901 3.138 460,106 +0.20(+6.87%)
Jun 22, 2015 2.840 3.006 2.831 2.936 341,364 +0.10(+3.39%)
Jun 19, 2015 2.901 2.954 2.840 2.840 290,721 -0.04(-1.22%)
Jun 18, 2015 2.866 2.962 2.840 2.875 377,673 +0.05(+1.86%)
Jun 17, 2015 2.769 2.910 2.761 2.822 332,614 +0.09(+3.21%)
Jun 16, 2015 2.647 2.734 2.630 2.734 368,657 +0.07(+2.62%)
Jun 15, 2015 2.656 2.734 2.612 2.665 397,135 +0.00(+0.00%)
Jun 12, 2015 2.665 2.691 2.621 2.665 331,312 +0.01(+0.33%)
Jun 11, 2015 2.708 2.717 2.612 2.656 459,770 -0.11(-4.10%)
Jun 10, 2015 2.726 2.769 2.665 2.769 768,318 -0.04(-1.55%)
Jun 09, 2015 2.883 3.049 2.752 2.813 1,166,523 -0.25(-8.26%)
Jun 08, 2015 2.996 3.119 2.996 3.066 149,097 +0.03(+1.15%)
Jun 05, 2015 2.953 3.014 2.944 3.031 107,514 +0.07(+2.36%)
Jun 04, 2015 3.058 3.066 2.944 2.962 146,713 -0.11(-3.69%)
Jun 03, 2015 3.040 3.101 2.986 3.075 170,389 +0.06(+2.03%)
Jun 02, 2015 2.927 3.058 2.927 3.014 251,013 +0.09(+2.99%)
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.