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 UNCHANGED
Streaming Delayed 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, 2015 3.164 3.208 3.103 3.164 265,240 -0.04(-1.37%)
Mar 30, 2015 3.173 3.248 3.138 3.208 352,504 +0.08(+2.54%)
Mar 27, 2015 3.059 3.156 3.041 3.129 244,289 +0.03(+0.85%)
Mar 26, 2015 3.059 3.120 3.032 3.103 350,889 +0.04(+1.44%)
Mar 25, 2015 3.129 3.129 2.997 3.059 393,378 -0.06(-1.98%)
Mar 24, 2015 3.323 3.358 3.120 3.120 315,931 -0.21(-6.35%)
Mar 23, 2015 3.235 3.349 3.200 3.332 308,167 +0.11(+3.28%)
Mar 20, 2015 3.129 3.226 3.111 3.226 620,123 +0.13(+4.27%)
Mar 19, 2015 2.900 3.103 2.847 3.094 371,505 +0.19(+6.36%)
Mar 18, 2015 2.821 2.935 2.776 2.909 286,527 +0.06(+2.17%)
Mar 17, 2015 2.829 2.900 2.803 2.847 233,926 -0.01(-0.31%)
Mar 16, 2015 2.909 2.935 2.759 2.856 459,049 -0.04(-1.52%)
Mar 13, 2015 2.873 2.926 2.794 2.900 221,931 +0.01(+0.30%)
Mar 12, 2015 2.803 2.891 2.768 2.891 464,542 +0.03(+0.92%)
Mar 11, 2015 2.891 2.935 2.821 2.865 340,330 -0.03(-0.91%)
Mar 10, 2015 3.032 3.067 2.882 2.891 435,252 -0.19(-6.02%)
Mar 09, 2015 3.235 3.314 2.997 3.076 536,873 -0.05(-1.69%)
Mar 06, 2015 3.217 3.358 3.129 3.129 385,297 -0.09(-2.74%)
Mar 05, 2015 3.244 3.349 3.191 3.217 304,258 -0.04(-1.34%)
Mar 04, 2015 3.366 3.287 3.173 3.261 381,217 -0.03(-0.80%)
Mar 03, 2015 3.314 3.445 3.217 3.287 773,818 -0.06(-1.83%)
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.