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

Safe Bulkers Inc (NY: SB )

5.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 3.165 3.209 3.104 3.165 265,158 -0.04(-1.37%)
Mar 30, 2015 3.174 3.249 3.139 3.209 352,395 +0.08(+2.54%)
Mar 27, 2015 3.059 3.156 3.042 3.130 244,213 +0.03(+0.85%)
Mar 26, 2015 3.059 3.121 3.033 3.104 350,780 +0.04(+1.44%)
Mar 25, 2015 3.130 3.130 2.998 3.059 393,256 -0.06(-1.98%)
Mar 24, 2015 3.324 3.359 3.121 3.121 315,833 -0.21(-6.35%)
Mar 23, 2015 3.236 3.350 3.201 3.333 308,072 +0.11(+3.28%)
Mar 20, 2015 3.130 3.227 3.112 3.227 619,931 +0.13(+4.27%)
Mar 19, 2015 2.901 3.104 2.848 3.095 371,390 +0.19(+6.36%)
Mar 18, 2015 2.821 2.936 2.777 2.910 286,438 +0.06(+2.17%)
Mar 17, 2015 2.830 2.901 2.804 2.848 233,854 -0.01(-0.31%)
Mar 16, 2015 2.910 2.936 2.760 2.857 458,907 -0.04(-1.52%)
Mar 13, 2015 2.874 2.927 2.795 2.901 221,862 +0.01(+0.30%)
Mar 12, 2015 2.804 2.892 2.769 2.892 464,398 +0.03(+0.92%)
Mar 11, 2015 2.892 2.936 2.821 2.866 340,224 -0.03(-0.91%)
Mar 10, 2015 3.033 3.068 2.883 2.892 435,117 -0.19(-6.02%)
Mar 09, 2015 3.236 3.315 2.998 3.077 536,706 -0.05(-1.69%)
Mar 06, 2015 3.218 3.359 3.130 3.130 385,177 -0.09(-2.74%)
Mar 05, 2015 3.245 3.350 3.192 3.218 304,164 -0.04(-1.34%)
Mar 04, 2015 3.367 3.288 3.174 3.262 381,099 -0.03(-0.80%)
Mar 03, 2015 3.315 3.446 3.218 3.288 773,579 -0.06(-1.83%)
Mar 02, 2015 3.288 3.385 3.157 3.350 631,202 +0.03(+0.79%)
Feb 27, 2015 3.017 3.332 3.017 3.323 924,559 +0.05(+1.61%)
Feb 26, 2015 3.245 3.271 3.113 3.271 487,804 +0.06(+1.91%)
Feb 25, 2015 3.078 3.236 3.069 3.209 671,511 +0.15(+4.87%)
Feb 24, 2015 3.025 3.095 3.017 3.060 361,519 +0.04(+1.45%)
Feb 23, 2015 3.087 3.113 3.017 3.017 424,975 -0.06(-1.99%)
Feb 20, 2015 3.069 3.131 3.052 3.078 386,994 +0.01(+0.29%)
Feb 19, 2015 3.078 3.104 3.043 3.069 381,708 +0.01(+0.29%)
Feb 18, 2015 3.122 3.131 3.052 3.060 587,280 -0.07(-2.24%)
Feb 17, 2015 3.166 3.201 3.104 3.131 209,362 -0.03(-0.83%)
Feb 13, 2015 3.174 3.157 3.157 3.157 344,283 -0.01(-0.28%)
Feb 12, 2015 3.245 3.253 3.122 3.166 376,543 -0.02(-0.55%)
Feb 11, 2015 3.236 3.288 3.166 3.183 267,084 -0.11(-3.46%)
Feb 10, 2015 3.376 3.376 3.227 3.297 327,644 -0.08(-2.34%)
Feb 09, 2015 3.437 3.455 3.350 3.376 337,064 -0.04(-1.28%)
Feb 06, 2015 3.429 3.474 3.332 3.420 602,141 -0.09(-2.50%)
Feb 05, 2015 3.376 3.569 3.376 3.508 843,622 +0.14(+4.17%)
Feb 04, 2015 3.332 3.455 3.249 3.367 694,052 +0.00(+0.00%)
Feb 03, 2015 3.227 3.367 3.192 3.367 588,418 +0.20(+6.37%)
Feb 02, 2015 3.201 3.201 3.131 3.166 394,910 +0.02(+0.56%)
Jan 30, 2015 3.095 3.218 3.095 3.148 288,680 +0.05(+1.70%)
Jan 29, 2015 3.104 3.122 3.008 3.095 440,217 -0.01(-0.28%)
Jan 28, 2015 3.332 3.464 3.104 3.104 625,162 -0.16(-4.84%)
Jan 27, 2015 3.245 3.280 3.157 3.262 334,565 +0.05(+1.64%)
Jan 26, 2015 3.209 3.218 3.131 3.209 420,382 +0.04(+1.10%)
Jan 23, 2015 3.192 3.227 3.131 3.174 373,349 -0.04(-1.09%)
Jan 22, 2015 3.245 3.245 3.122 3.209 413,364 +0.04(+1.10%)
Jan 21, 2015 3.227 3.262 3.139 3.174 387,015 -0.01(-0.28%)
Jan 20, 2015 3.306 3.306 3.131 3.183 416,014 -0.11(-3.20%)
Jan 16, 2015 3.087 3.297 3.087 3.288 661,996 +0.18(+5.93%)
Jan 15, 2015 3.148 3.201 3.034 3.104 442,283 -0.03(-0.84%)
Jan 14, 2015 3.131 3.157 3.034 3.131 574,670 -0.04(-1.38%)
Jan 13, 2015 3.376 3.473 3.139 3.174 933,439 -0.04(-1.36%)
Jan 12, 2015 3.306 3.323 3.157 3.218 380,103 -0.09(-2.65%)
Jan 09, 2015 3.394 3.508 3.253 3.306 745,631 -0.14(-4.07%)
Jan 08, 2015 3.288 3.516 3.271 3.446 813,876 +0.21(+6.50%)
Jan 07, 2015 3.262 3.323 3.174 3.236 455,845 +0.02(+0.55%)
Jan 06, 2015 3.253 3.315 3.165 3.218 482,485 -0.04(-1.34%)
Jan 05, 2015 3.359 3.481 3.253 3.262 602,849 -0.11(-3.12%)
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.