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: 12:50 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 (%)
Aug 31, 2015 2.831 2.963 2.822 2.928 156,344 +0.06(+2.15%)
Aug 28, 2015 2.814 2.945 2.787 2.866 205,771 +0.04(+1.56%)
Aug 27, 2015 2.814 2.866 2.743 2.822 495,246 +0.04(+1.58%)
Aug 26, 2015 2.849 2.858 2.726 2.778 469,014 +0.00(+0.00%)
Aug 25, 2015 2.831 3.025 2.743 2.778 430,934 +0.09(+3.27%)
Aug 24, 2015 2.664 2.752 2.585 2.690 657,877 -0.14(-4.97%)
Aug 21, 2015 2.840 2.919 2.734 2.831 533,672 -0.04(-1.53%)
Aug 20, 2015 2.831 2.884 2.822 2.875 354,169 +0.00(+0.00%)
Aug 19, 2015 2.849 2.937 2.831 2.875 181,319 -0.01(-0.30%)
Aug 18, 2015 2.954 2.954 2.831 2.884 214,773 -0.08(-2.67%)
Aug 17, 2015 2.840 2.972 2.796 2.963 188,141 +0.13(+4.66%)
Aug 14, 2015 2.726 2.840 2.690 2.831 320,306 +0.11(+3.87%)
Aug 13, 2015 2.805 2.813 2.717 2.726 369,878 -0.08(-2.81%)
Aug 12, 2015 2.927 2.927 2.734 2.805 493,089 -0.15(-5.04%)
Aug 11, 2015 3.067 3.094 2.901 2.954 356,195 -0.11(-3.71%)
Aug 10, 2015 3.094 3.199 3.024 3.067 252,980 -0.04(-1.13%)
Aug 07, 2015 3.041 3.199 3.041 3.102 134,878 +0.02(+0.57%)
Aug 06, 2015 3.111 3.173 3.024 3.085 123,378 +0.00(+0.00%)
Aug 05, 2015 3.146 3.295 3.059 3.085 245,009 -0.03(-0.85%)
Aug 04, 2015 3.164 3.260 3.094 3.111 195,637 -0.02(-0.56%)
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.