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 (%)
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%)
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.