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 17, 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 (%)
Oct 30, 2015 2.734 2.742 2.690 2.707 120,747 -0.02(-0.65%)
Oct 29, 2015 2.769 2.830 2.716 2.725 136,388 -0.04(-1.59%)
Oct 28, 2015 2.707 2.769 2.663 2.769 211,378 +0.06(+2.27%)
Oct 27, 2015 2.734 2.734 2.646 2.707 258,321 -0.04(-1.60%)
Oct 26, 2015 2.865 2.865 2.690 2.751 223,146 -0.13(-4.57%)
Oct 23, 2015 2.654 2.883 2.646 2.883 232,860 +0.16(+5.81%)
Oct 22, 2015 2.707 2.729 2.676 2.725 155,840 +0.04(+1.31%)
Oct 21, 2015 2.857 2.857 2.681 2.690 182,754 -0.15(-5.26%)
Oct 20, 2015 2.830 2.839 2.778 2.839 88,780 +0.03(+0.94%)
Oct 19, 2015 2.901 2.909 2.795 2.813 135,223 -0.09(-3.03%)
Oct 16, 2015 2.892 2.918 2.817 2.901 216,782 +0.02(+0.61%)
Oct 15, 2015 2.813 2.883 2.769 2.883 210,470 +0.08(+2.82%)
Oct 14, 2015 2.857 2.901 2.786 2.804 258,811 -0.18(-5.90%)
Oct 13, 2015 3.076 3.182 2.971 2.980 267,144 -0.12(-3.97%)
Oct 12, 2015 3.182 3.226 3.076 3.103 209,624 -0.11(-3.55%)
Oct 09, 2015 3.252 3.296 3.164 3.217 209,373 -0.01(-0.27%)
Oct 08, 2015 3.120 3.235 3.024 3.226 265,093 +0.09(+2.80%)
Oct 07, 2015 3.015 3.235 3.015 3.138 257,820 +0.13(+4.39%)
Oct 06, 2015 2.865 3.041 2.830 3.006 299,100 +0.15(+5.23%)
Oct 05, 2015 2.637 2.857 2.549 2.857 502,031 +0.35(+14.04%)
Oct 02, 2015 2.391 2.505 2.347 2.505 274,452 +0.09(+3.64%)
Oct 01, 2015 2.444 2.487 2.391 2.417 225,172 -0.01(-0.36%)
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%)
Sep 01, 2015 2.892 2.945 2.760 2.778 286,193 -0.15(-5.10%)
Aug 31, 2015 2.830 2.962 2.821 2.927 156,393 +0.06(+2.15%)
Aug 28, 2015 2.813 2.945 2.786 2.865 205,835 +0.04(+1.56%)
Aug 27, 2015 2.813 2.865 2.742 2.821 495,399 +0.04(+1.58%)
Aug 26, 2015 2.848 2.857 2.725 2.778 469,159 +0.00(+0.00%)
Aug 25, 2015 2.830 3.024 2.742 2.778 431,068 +0.09(+3.27%)
Aug 24, 2015 2.663 2.751 2.584 2.690 658,080 -0.14(-4.97%)
Aug 21, 2015 2.839 2.918 2.734 2.830 533,838 -0.04(-1.53%)
Aug 20, 2015 2.830 2.883 2.821 2.874 354,279 +0.00(+0.00%)
Aug 19, 2015 2.848 2.936 2.830 2.874 181,375 -0.01(-0.30%)
Aug 18, 2015 2.953 2.953 2.830 2.883 214,840 -0.08(-2.67%)
Aug 17, 2015 2.839 2.971 2.795 2.962 188,199 +0.13(+4.66%)
Aug 14, 2015 2.725 2.839 2.690 2.830 320,405 +0.11(+3.87%)
Aug 13, 2015 2.804 2.812 2.716 2.725 369,992 -0.08(-2.81%)
Aug 12, 2015 2.926 2.926 2.734 2.804 493,242 -0.15(-5.04%)
Aug 11, 2015 3.066 3.093 2.900 2.953 356,305 -0.11(-3.71%)
Aug 10, 2015 3.093 3.198 3.023 3.066 253,059 -0.04(-1.13%)
Aug 07, 2015 3.040 3.198 3.040 3.102 134,920 +0.02(+0.57%)
Aug 06, 2015 3.110 3.172 3.023 3.084 123,416 +0.00(+0.00%)
Aug 05, 2015 3.145 3.294 3.058 3.084 245,085 -0.03(-0.84%)
Aug 04, 2015 3.163 3.259 3.093 3.110 195,698 -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.