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 (%)
Dec 31, 2014 3.376 3.429 3.429 3.429 809,675 +0.00(+0.00%)
Dec 30, 2014 3.499 3.499 3.385 3.429 612,366 -0.03(-0.76%)
Dec 29, 2014 3.569 3.622 3.420 3.455 660,003 -0.11(-3.19%)
Dec 26, 2014 3.385 3.578 3.385 3.569 577,050 +0.18(+5.44%)
Dec 24, 2014 3.534 3.385 3.385 3.385 632,003 -0.15(-4.22%)
Dec 23, 2014 3.560 3.648 3.516 3.534 875,700 +0.03(+0.75%)
Dec 22, 2014 3.508 3.534 3.416 3.508 624,879 +0.03(+0.76%)
Dec 19, 2014 3.578 3.578 3.481 3.481 1,212,441 -0.07(-1.98%)
Dec 18, 2014 3.639 3.683 3.473 3.551 696,016 -0.01(-0.25%)
Dec 17, 2014 3.543 3.622 3.524 3.560 643,070 +0.04(+1.25%)
Dec 16, 2014 3.543 3.683 3.516 3.516 957,059 -0.06(-1.72%)
Dec 15, 2014 3.595 3.618 3.516 3.578 694,010 +0.04(+0.99%)
Dec 12, 2014 3.692 3.736 3.525 3.543 686,854 -0.18(-4.94%)
Dec 11, 2014 3.639 3.893 3.595 3.727 1,151,135 +0.18(+4.94%)
Dec 10, 2014 3.587 3.718 3.516 3.551 940,194 -0.06(-1.70%)
Dec 09, 2014 3.490 3.683 3.481 3.613 612,740 +0.09(+2.49%)
Dec 08, 2014 3.850 3.902 3.508 3.525 908,569 -0.46(-11.65%)
Dec 05, 2014 3.999 4.121 3.964 3.990 469,724 +0.01(+0.22%)
Dec 04, 2014 4.042 4.060 3.902 3.981 735,542 -0.11(-2.58%)
Dec 03, 2014 3.981 4.314 3.964 4.086 450,808 +0.12(+3.10%)
Dec 02, 2014 3.806 4.095 3.806 3.964 648,358 +0.11(+2.96%)
Dec 01, 2014 4.209 4.235 3.841 3.850 815,219 -0.32(-7.77%)
Nov 28, 2014 4.358 4.358 4.139 4.174 371,954 -0.24(-5.37%)
Nov 26, 2014 4.560 4.411 4.411 4.411 507,130 -0.14(-3.08%)
Nov 25, 2014 4.700 4.788 4.516 4.551 334,051 -0.11(-2.44%)
Nov 24, 2014 4.612 4.701 4.612 4.665 427,464 +0.05(+1.14%)
Nov 21, 2014 4.735 4.928 4.560 4.612 636,496 -0.01(-0.19%)
Nov 20, 2014 4.498 4.656 4.481 4.621 280,370 +0.12(+2.73%)
Nov 19, 2014 4.832 4.840 4.494 4.498 419,754 -0.33(-6.90%)
Nov 18, 2014 4.788 4.901 4.771 4.832 447,893 +0.04(+0.91%)
Nov 17, 2014 4.927 4.988 4.745 4.788 542,405 -0.14(-2.83%)
Nov 14, 2014 4.527 4.988 4.527 4.927 617,054 +0.41(+9.06%)
Nov 13, 2014 4.771 4.823 4.510 4.518 583,676 -0.30(-6.32%)
Nov 12, 2014 4.483 4.823 4.483 4.823 674,762 +0.27(+5.93%)
Nov 11, 2014 4.649 4.666 4.483 4.553 549,523 -0.08(-1.69%)
Nov 10, 2014 4.527 4.745 4.518 4.631 838,699 +0.19(+4.31%)
Nov 07, 2014 4.179 4.623 4.179 4.440 1,026,950 +0.26(+6.25%)
Nov 06, 2014 4.266 4.457 3.970 4.179 1,369,112 -0.10(-2.44%)
Nov 05, 2014 4.457 4.457 4.275 4.283 940,343 -0.13(-2.96%)
Nov 04, 2014 4.597 4.645 4.370 4.414 613,053 -0.22(-4.70%)
Nov 03, 2014 4.658 4.771 4.579 4.631 490,033 -0.02(-0.37%)
Oct 31, 2014 4.884 4.884 4.597 4.649 538,147 -0.15(-3.09%)
Oct 30, 2014 4.788 4.840 4.666 4.797 584,916 -0.03(-0.54%)
Oct 29, 2014 4.901 4.910 4.701 4.823 835,749 -0.10(-2.12%)
Oct 28, 2014 4.431 4.927 4.318 4.927 1,045,633 +0.50(+11.42%)
Oct 27, 2014 4.666 4.762 4.762 4.423 855,779 -0.34(-7.13%)
Oct 24, 2014 4.962 5.058 4.436 4.762 1,432,710 -0.44(-8.38%)
Oct 23, 2014 5.197 5.337 5.136 5.197 510,825 +0.10(+2.05%)
Oct 22, 2014 5.406 5.424 5.075 5.093 563,329 -0.26(-4.88%)
Oct 21, 2014 5.049 5.363 4.988 5.354 1,030,996 +0.45(+9.24%)
Oct 20, 2014 4.788 4.797 4.719 4.901 616,421 +0.11(+2.36%)
Oct 17, 2014 4.840 4.936 4.631 4.788 776,999 +0.05(+1.10%)
Oct 16, 2014 4.605 4.762 4.449 4.736 761,718 +0.16(+3.42%)
Oct 15, 2014 4.344 4.588 4.266 4.579 1,348,151 +0.16(+3.54%)
Oct 14, 2014 4.553 4.553 4.318 4.423 1,121,583 -0.03(-0.78%)
Oct 13, 2014 4.806 4.858 4.440 4.457 685,269 -0.31(-6.57%)
Oct 10, 2014 4.875 4.901 4.666 4.771 775,206 -0.10(-2.14%)
Oct 09, 2014 5.180 5.232 4.867 4.875 746,318 -0.35(-6.67%)
Oct 08, 2014 5.337 5.345 5.075 5.223 895,025 -0.11(-2.12%)
Oct 07, 2014 5.650 5.702 5.337 5.337 463,811 -0.36(-6.27%)
Oct 06, 2014 5.528 5.755 5.485 5.694 540,160 +0.16(+2.83%)
Oct 03, 2014 5.572 5.650 5.371 5.537 391,556 +0.05(+0.95%)
Oct 02, 2014 5.502 5.572 5.276 5.485 621,266 -0.03(-0.63%)
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.