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

Safe Bulkers Inc (NY: SB )

5.060 +0.020 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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%)
Mar 02, 2015 3.287 3.384 3.156 3.349 631,398 +0.03(+0.79%)
Feb 27, 2015 3.016 3.331 3.016 3.322 924,845 +0.05(+1.61%)
Feb 26, 2015 3.244 3.270 3.112 3.270 487,955 +0.06(+1.91%)
Feb 25, 2015 3.077 3.235 3.068 3.208 671,719 +0.15(+4.87%)
Feb 24, 2015 3.024 3.094 3.016 3.059 361,630 +0.04(+1.45%)
Feb 23, 2015 3.086 3.112 3.016 3.016 425,107 -0.06(-1.99%)
Feb 20, 2015 3.068 3.130 3.051 3.077 387,114 +0.01(+0.29%)
Feb 19, 2015 3.077 3.103 3.042 3.068 381,826 +0.01(+0.29%)
Feb 18, 2015 3.121 3.130 3.051 3.059 587,462 -0.07(-2.24%)
Feb 17, 2015 3.165 3.200 3.103 3.130 209,427 -0.03(-0.83%)
Feb 13, 2015 3.173 3.156 3.156 3.156 344,389 -0.01(-0.28%)
Feb 12, 2015 3.244 3.252 3.121 3.165 376,660 -0.02(-0.55%)
Feb 11, 2015 3.235 3.287 3.165 3.182 267,167 -0.11(-3.46%)
Feb 10, 2015 3.375 3.375 3.226 3.296 327,746 -0.08(-2.34%)
Feb 09, 2015 3.436 3.454 3.349 3.375 337,168 -0.04(-1.28%)
Feb 06, 2015 3.428 3.473 3.331 3.419 602,327 -0.09(-2.50%)
Feb 05, 2015 3.375 3.568 3.375 3.506 843,883 +0.14(+4.17%)
Feb 04, 2015 3.331 3.454 3.248 3.366 694,267 +0.00(+0.00%)
Feb 03, 2015 3.226 3.366 3.191 3.366 588,600 +0.20(+6.37%)
Feb 02, 2015 3.200 3.200 3.130 3.165 395,033 +0.02(+0.56%)
Jan 30, 2015 3.094 3.217 3.094 3.147 288,769 +0.05(+1.70%)
Jan 29, 2015 3.103 3.121 3.007 3.094 440,353 -0.01(-0.28%)
Jan 28, 2015 3.331 3.463 3.103 3.103 625,355 -0.16(-4.84%)
Jan 27, 2015 3.244 3.279 3.156 3.261 334,669 +0.05(+1.64%)
Jan 26, 2015 3.208 3.217 3.130 3.208 420,512 +0.04(+1.11%)
Jan 23, 2015 3.191 3.226 3.130 3.173 373,465 -0.04(-1.09%)
Jan 22, 2015 3.244 3.244 3.121 3.208 413,492 +0.04(+1.11%)
Jan 21, 2015 3.226 3.261 3.138 3.173 387,135 -0.01(-0.28%)
Jan 20, 2015 3.305 3.305 3.130 3.182 416,143 -0.11(-3.20%)
Jan 16, 2015 3.086 3.296 3.086 3.287 662,201 +0.18(+5.93%)
Jan 15, 2015 3.147 3.200 3.033 3.103 442,420 -0.03(-0.84%)
Jan 14, 2015 3.130 3.156 3.033 3.130 574,848 -0.04(-1.38%)
Jan 13, 2015 3.375 3.471 3.138 3.173 933,728 -0.04(-1.36%)
Jan 12, 2015 3.305 3.322 3.156 3.217 380,221 -0.09(-2.65%)
Jan 09, 2015 3.393 3.506 3.252 3.305 745,862 -0.14(-4.07%)
Jan 08, 2015 3.287 3.515 3.270 3.445 814,128 +0.21(+6.50%)
Jan 07, 2015 3.261 3.322 3.173 3.235 455,986 +0.02(+0.54%)
Jan 06, 2015 3.252 3.314 3.164 3.217 482,635 -0.04(-1.34%)
Jan 05, 2015 3.357 3.480 3.252 3.261 603,035 -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.