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

Safe Bulkers Inc (NY: SB )

5.625 +0.055 (+0.99%)
Streaming Delayed Price Updated: 1:33 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 (%)
Sep 30, 2015 2.487 2.487 2.400 2.426 359,348 -0.05(-2.13%)
Sep 29, 2015 2.496 2.523 2.461 2.479 196,446 -0.01(-0.35%)
Sep 28, 2015 2.540 2.589 2.435 2.487 234,487 -0.08(-3.08%)
Sep 25, 2015 2.593 2.593 2.514 2.567 204,562 +0.01(+0.34%)
Sep 24, 2015 2.637 2.646 2.373 2.558 268,467 -0.10(-3.64%)
Sep 23, 2015 2.734 2.760 2.646 2.654 278,309 -0.08(-2.89%)
Sep 22, 2015 2.804 2.839 2.707 2.734 92,985 -0.13(-4.60%)
Sep 21, 2015 2.901 2.980 2.852 2.865 97,825 +0.01(+0.31%)
Sep 18, 2015 2.980 2.997 2.857 2.857 186,330 -0.11(-3.56%)
Sep 17, 2015 2.769 2.997 2.769 2.962 307,235 +0.19(+6.98%)
Sep 16, 2015 2.663 2.778 2.663 2.769 271,969 +0.06(+2.27%)
Sep 15, 2015 2.663 2.751 2.628 2.707 189,156 +0.03(+0.98%)
Sep 14, 2015 2.751 2.760 2.637 2.681 536,431 -0.08(-2.87%)
Sep 11, 2015 2.734 2.760 2.734 2.760 156,754 +0.00(+0.00%)
Sep 10, 2015 2.778 2.813 2.734 2.760 174,440 +0.01(+0.32%)
Sep 09, 2015 2.848 2.848 2.734 2.751 157,660 -0.05(-1.88%)
Sep 08, 2015 2.813 2.839 2.769 2.804 120,080 +0.04(+1.59%)
Sep 04, 2015 2.734 2.760 2.760 2.760 437,218 -0.04(-1.57%)
Sep 03, 2015 2.865 2.962 2.795 2.804 184,742 -0.08(-2.74%)
Sep 02, 2015 2.830 2.909 2.786 2.883 129,087 +0.11(+3.80%)
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.