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 (%)
Jul 31, 2015 3.202 3.291 3.034 3.043 293,913 -0.15(-4.71%)
Jul 30, 2015 3.229 3.255 3.105 3.193 164,618 -0.06(-1.90%)
Jul 29, 2015 3.273 3.379 3.175 3.255 269,806 +0.00(+0.00%)
Jul 28, 2015 3.069 3.290 2.945 3.255 337,558 +0.13(+4.25%)
Jul 27, 2015 3.078 3.202 3.025 3.122 199,994 +0.00(+0.00%)
Jul 24, 2015 3.184 3.202 3.069 3.122 184,577 -0.09(-2.76%)
Jul 23, 2015 3.423 3.423 3.193 3.211 262,349 -0.19(-5.71%)
Jul 22, 2015 3.458 3.516 3.370 3.405 203,825 -0.09(-2.53%)
Jul 21, 2015 3.520 3.653 3.458 3.494 317,476 -0.01(-0.25%)
Jul 20, 2015 3.485 3.591 3.410 3.503 547,516 +0.06(+1.80%)
Jul 17, 2015 3.308 3.503 3.306 3.441 684,142 +0.15(+4.57%)
Jul 16, 2015 3.131 3.290 3.131 3.290 354,745 +0.17(+5.38%)
Jul 15, 2015 3.220 3.273 3.114 3.122 175,988 -0.11(-3.29%)
Jul 14, 2015 3.220 3.264 3.158 3.229 328,242 -0.01(-0.27%)
Jul 13, 2015 3.060 3.299 3.060 3.237 491,356 +0.19(+6.09%)
Jul 10, 2015 2.830 3.078 2.830 3.052 362,895 +0.24(+8.49%)
Jul 09, 2015 2.954 2.981 2.813 2.813 282,177 -0.09(-3.05%)
Jul 08, 2015 2.839 2.919 2.830 2.901 392,958 +0.00(+0.00%)
Jul 07, 2015 2.954 2.999 2.826 2.901 530,649 -0.07(-2.38%)
Jul 06, 2015 2.954 3.096 2.892 2.972 548,999 +0.01(+0.30%)
Jul 02, 2015 2.795 2.963 2.963 2.963 320,737 +0.19(+7.03%)
Jul 01, 2015 2.875 3.220 2.698 2.769 822,749 -0.08(-2.80%)
Jun 30, 2015 2.830 2.857 2.769 2.848 385,219 +0.02(+0.62%)
Jun 29, 2015 2.954 2.963 2.808 2.830 372,021 -0.16(-5.33%)
Jun 26, 2015 2.981 2.990 2.884 2.990 593,621 +0.03(+0.90%)
Jun 25, 2015 3.149 3.149 2.945 2.963 317,616 -0.17(-5.37%)
Jun 24, 2015 3.131 3.202 3.122 3.131 435,492 -0.04(-1.12%)
Jun 23, 2015 2.963 3.167 2.928 3.167 455,885 +0.20(+6.87%)
Jun 22, 2015 2.866 3.034 2.857 2.963 338,232 +0.10(+3.40%)
Jun 19, 2015 2.928 2.981 2.866 2.866 288,054 -0.04(-1.22%)
Jun 18, 2015 2.892 2.990 2.866 2.901 374,208 +0.05(+1.86%)
Jun 17, 2015 2.795 2.937 2.786 2.848 329,563 +0.09(+3.21%)
Jun 16, 2015 2.672 2.760 2.654 2.760 365,275 +0.07(+2.62%)
Jun 15, 2015 2.680 2.760 2.636 2.689 393,492 +0.00(+0.00%)
Jun 12, 2015 2.689 2.716 2.645 2.689 328,272 +0.01(+0.33%)
Jun 11, 2015 2.733 2.742 2.636 2.680 455,552 -0.11(-4.10%)
Jun 10, 2015 2.751 2.795 2.689 2.795 761,269 -0.04(-1.55%)
Jun 09, 2015 2.910 3.077 2.777 2.839 1,155,821 -0.26(-8.26%)
Jun 08, 2015 3.024 3.148 3.024 3.095 147,729 +0.04(+1.15%)
Jun 05, 2015 2.980 3.042 2.971 3.059 106,528 +0.07(+2.36%)
Jun 04, 2015 3.086 3.095 2.971 2.989 145,367 -0.11(-3.69%)
Jun 03, 2015 3.068 3.130 3.014 3.104 168,826 +0.06(+2.03%)
Jun 02, 2015 2.954 3.086 2.954 3.042 248,710 +0.09(+2.99%)
Jun 01, 2015 2.954 2.980 2.892 2.954 119,429 +0.02(+0.60%)
May 29, 2015 2.910 2.963 2.905 2.936 212,310 -0.02(-0.60%)
May 28, 2015 2.936 2.963 2.866 2.954 197,676 -0.02(-0.59%)
May 27, 2015 2.998 3.024 2.954 2.971 226,373 -0.04(-1.46%)
May 26, 2015 3.086 3.209 3.015 3.015 319,551 -0.11(-3.39%)
May 22, 2015 3.156 3.121 3.121 3.121 364,069 -0.04(-1.39%)
May 21, 2015 3.015 3.201 3.000 3.165 373,654 +0.13(+4.36%)
May 20, 2015 3.051 3.077 3.007 3.033 127,151 -0.03(-0.86%)
May 19, 2015 3.086 3.095 2.998 3.059 263,828 -0.04(-1.14%)
May 18, 2015 3.218 3.271 3.042 3.095 450,754 -0.18(-5.39%)
May 15, 2015 3.253 3.306 3.112 3.271 217,750 +0.03(+0.82%)
May 14, 2015 3.333 3.412 3.201 3.245 434,915 -0.09(-2.65%)
May 13, 2015 3.342 3.386 3.284 3.333 343,182 +0.05(+1.61%)
May 12, 2015 3.201 3.289 3.077 3.280 290,330 +0.08(+2.48%)
May 11, 2015 3.245 3.262 3.156 3.201 267,180 -0.04(-1.09%)
May 08, 2015 3.104 3.262 3.068 3.236 421,108 +0.15(+4.86%)
May 07, 2015 3.015 3.130 3.015 3.086 424,818 -0.05(-1.69%)
May 06, 2015 3.236 3.236 3.086 3.139 403,095 -0.07(-2.20%)
May 05, 2015 3.139 3.218 3.130 3.209 267,559 +0.08(+2.54%)
May 04, 2015 3.130 3.245 3.121 3.130 232,687 -0.02(-0.56%)
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.