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

Safe Bulkers Inc (NY: SB )

5.440 -0.130 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 2.759 2.768 2.715 2.732 119,639 -0.02(-0.65%)
Oct 29, 2015 2.794 2.856 2.741 2.750 135,137 -0.04(-1.59%)
Oct 28, 2015 2.732 2.794 2.688 2.794 209,438 +0.06(+2.27%)
Oct 27, 2015 2.759 2.759 2.670 2.732 255,952 -0.04(-1.60%)
Oct 26, 2015 2.892 2.892 2.715 2.777 221,099 -0.13(-4.57%)
Oct 23, 2015 2.679 2.910 2.670 2.910 230,723 +0.16(+5.81%)
Oct 22, 2015 2.732 2.754 2.701 2.750 154,410 +0.04(+1.31%)
Oct 21, 2015 2.883 2.883 2.706 2.715 181,078 -0.15(-5.26%)
Oct 20, 2015 2.856 2.865 2.803 2.865 87,966 +0.03(+0.94%)
Oct 19, 2015 2.927 2.936 2.821 2.839 133,983 -0.09(-3.03%)
Oct 16, 2015 2.919 2.945 2.843 2.927 214,793 +0.02(+0.61%)
Oct 15, 2015 2.839 2.910 2.794 2.910 208,539 +0.08(+2.82%)
Oct 14, 2015 2.883 2.927 2.812 2.830 256,436 -0.18(-5.90%)
Oct 13, 2015 3.105 3.211 2.998 3.007 264,693 -0.12(-3.97%)
Oct 12, 2015 3.211 3.256 3.105 3.131 207,701 -0.12(-3.55%)
Oct 09, 2015 3.282 3.327 3.194 3.247 207,452 -0.01(-0.27%)
Oct 08, 2015 3.149 3.265 3.052 3.256 262,661 +0.09(+2.80%)
Oct 07, 2015 3.043 3.265 3.043 3.167 255,454 +0.13(+4.39%)
Oct 06, 2015 2.892 3.069 2.856 3.034 296,356 +0.15(+5.23%)
Oct 05, 2015 2.661 2.883 2.573 2.883 497,425 +0.35(+14.04%)
Oct 02, 2015 2.413 2.528 2.369 2.528 271,934 +0.09(+3.64%)
Oct 01, 2015 2.466 2.510 2.413 2.440 223,106 -0.01(-0.36%)
Sep 30, 2015 2.510 2.510 2.422 2.448 356,051 -0.05(-2.13%)
Sep 29, 2015 2.519 2.546 2.484 2.502 194,644 -0.01(-0.35%)
Sep 28, 2015 2.564 2.613 2.457 2.510 232,335 -0.08(-3.08%)
Sep 25, 2015 2.617 2.617 2.537 2.590 202,685 +0.01(+0.34%)
Sep 24, 2015 2.661 2.670 2.395 2.581 266,004 -0.10(-3.64%)
Sep 23, 2015 2.759 2.786 2.670 2.679 275,755 -0.08(-2.89%)
Sep 22, 2015 2.830 2.865 2.732 2.759 92,132 -0.13(-4.60%)
Sep 21, 2015 2.927 3.007 2.879 2.892 96,927 +0.01(+0.31%)
Sep 18, 2015 3.007 3.025 2.883 2.883 184,621 -0.11(-3.56%)
Sep 17, 2015 2.794 3.025 2.794 2.990 304,416 +0.20(+6.98%)
Sep 16, 2015 2.688 2.803 2.688 2.794 269,474 +0.06(+2.27%)
Sep 15, 2015 2.688 2.777 2.652 2.732 187,421 +0.03(+0.98%)
Sep 14, 2015 2.777 2.786 2.661 2.706 531,510 -0.08(-2.87%)
Sep 11, 2015 2.759 2.786 2.759 2.786 155,316 +0.00(+0.00%)
Sep 10, 2015 2.803 2.839 2.759 2.786 172,839 +0.01(+0.32%)
Sep 09, 2015 2.874 2.874 2.759 2.777 156,213 -0.05(-1.88%)
Sep 08, 2015 2.839 2.865 2.794 2.830 118,979 +0.04(+1.59%)
Sep 04, 2015 2.759 2.786 2.786 2.786 433,207 -0.04(-1.57%)
Sep 03, 2015 2.892 2.990 2.821 2.830 183,047 -0.08(-2.74%)
Sep 02, 2015 2.856 2.936 2.812 2.910 127,902 +0.11(+3.80%)
Sep 01, 2015 2.919 2.972 2.786 2.803 283,567 -0.15(-5.11%)
Aug 31, 2015 2.856 2.990 2.848 2.954 154,958 +0.06(+2.15%)
Aug 28, 2015 2.839 2.972 2.812 2.892 203,946 +0.04(+1.56%)
Aug 27, 2015 2.839 2.892 2.768 2.848 490,854 +0.04(+1.58%)
Aug 26, 2015 2.874 2.883 2.750 2.803 464,855 +0.00(+0.00%)
Aug 25, 2015 2.856 3.052 2.768 2.803 427,113 +0.09(+3.27%)
Aug 24, 2015 2.688 2.777 2.608 2.715 652,043 -0.14(-4.97%)
Aug 21, 2015 2.865 2.945 2.759 2.856 528,940 -0.04(-1.53%)
Aug 20, 2015 2.856 2.910 2.848 2.901 351,028 +0.00(+0.00%)
Aug 19, 2015 2.874 2.963 2.856 2.901 179,711 -0.01(-0.30%)
Aug 18, 2015 2.981 2.981 2.856 2.910 212,869 -0.08(-2.67%)
Aug 17, 2015 2.865 2.998 2.821 2.990 186,473 +0.13(+4.66%)
Aug 14, 2015 2.750 2.865 2.715 2.856 317,465 +0.11(+3.87%)
Aug 13, 2015 2.830 2.838 2.741 2.750 366,598 -0.08(-2.81%)
Aug 12, 2015 2.953 2.953 2.759 2.830 488,717 -0.15(-5.04%)
Aug 11, 2015 3.095 3.121 2.927 2.980 353,036 -0.11(-3.71%)
Aug 10, 2015 3.121 3.228 3.051 3.095 250,737 -0.04(-1.13%)
Aug 07, 2015 3.068 3.228 3.068 3.130 133,682 +0.02(+0.57%)
Aug 06, 2015 3.139 3.201 3.051 3.113 122,284 +0.00(+0.00%)
Aug 05, 2015 3.174 3.325 3.086 3.113 242,837 -0.03(-0.85%)
Aug 04, 2015 3.192 3.289 3.121 3.139 193,903 -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.