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

Safe Bulkers Inc (NY: SB )

5.595 +0.025 (+0.45%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 20, 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 (%)
Jun 30, 2015 2.804 2.830 2.742 2.821 388,906 +0.02(+0.63%)
Jun 29, 2015 2.926 2.935 2.782 2.804 375,581 -0.16(-5.33%)
Jun 26, 2015 2.953 2.961 2.856 2.961 599,303 +0.03(+0.90%)
Jun 25, 2015 3.119 3.119 2.918 2.935 320,656 -0.17(-5.37%)
Jun 24, 2015 3.102 3.172 3.093 3.102 439,660 -0.04(-1.12%)
Jun 23, 2015 2.935 3.137 2.900 3.137 460,248 +0.20(+6.87%)
Jun 22, 2015 2.839 3.005 2.830 2.935 341,469 +0.10(+3.40%)
Jun 19, 2015 2.900 2.953 2.839 2.839 290,811 -0.04(-1.22%)
Jun 18, 2015 2.865 2.961 2.839 2.874 377,790 +0.05(+1.86%)
Jun 17, 2015 2.769 2.909 2.760 2.821 332,717 +0.09(+3.21%)
Jun 16, 2015 2.646 2.734 2.629 2.734 368,771 +0.07(+2.62%)
Jun 15, 2015 2.655 2.734 2.611 2.664 397,258 +0.00(+0.00%)
Jun 12, 2015 2.664 2.690 2.620 2.664 331,415 +0.01(+0.33%)
Jun 11, 2015 2.707 2.716 2.611 2.655 459,912 -0.11(-4.10%)
Jun 10, 2015 2.725 2.768 2.664 2.768 768,556 -0.04(-1.55%)
Jun 09, 2015 2.882 3.048 2.751 2.812 1,166,885 -0.25(-8.26%)
Jun 08, 2015 2.996 3.118 2.996 3.065 149,143 +0.03(+1.15%)
Jun 05, 2015 2.952 3.013 2.943 3.030 107,548 +0.07(+2.36%)
Jun 04, 2015 3.057 3.065 2.943 2.961 146,758 -0.11(-3.69%)
Jun 03, 2015 3.039 3.100 2.985 3.074 170,442 +0.06(+2.03%)
Jun 02, 2015 2.926 3.057 2.926 3.013 251,091 +0.09(+2.98%)
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.