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 3.375 3.428 3.428 3.428 809,926 +0.00(+0.00%)
Dec 30, 2014 3.498 3.498 3.384 3.428 612,556 -0.03(-0.76%)
Dec 29, 2014 3.568 3.620 3.419 3.454 660,207 -0.11(-3.19%)
Dec 26, 2014 3.384 3.577 3.384 3.568 577,228 +0.18(+5.44%)
Dec 24, 2014 3.533 3.384 3.384 3.384 632,198 -0.15(-4.22%)
Dec 23, 2014 3.559 3.647 3.515 3.533 875,971 +0.03(+0.75%)
Dec 22, 2014 3.506 3.533 3.414 3.506 625,072 +0.03(+0.76%)
Dec 19, 2014 3.577 3.577 3.480 3.480 1,212,816 -0.07(-1.98%)
Dec 18, 2014 3.638 3.682 3.471 3.550 696,232 -0.01(-0.25%)
Dec 17, 2014 3.542 3.620 3.523 3.559 643,269 +0.04(+1.25%)
Dec 16, 2014 3.542 3.682 3.515 3.515 957,355 -0.06(-1.72%)
Dec 15, 2014 3.594 3.617 3.515 3.577 694,225 +0.04(+0.99%)
Dec 12, 2014 3.691 3.734 3.524 3.542 687,067 -0.18(-4.94%)
Dec 11, 2014 3.638 3.892 3.594 3.726 1,151,491 +0.18(+4.94%)
Dec 10, 2014 3.585 3.717 3.515 3.550 940,485 -0.06(-1.70%)
Dec 09, 2014 3.489 3.682 3.480 3.612 612,930 +0.09(+2.49%)
Dec 08, 2014 3.848 3.901 3.506 3.524 908,850 -0.46(-11.65%)
Dec 05, 2014 3.997 4.120 3.962 3.989 469,870 +0.01(+0.22%)
Dec 04, 2014 4.041 4.059 3.901 3.980 735,770 -0.11(-2.57%)
Dec 03, 2014 3.980 4.313 3.962 4.085 450,947 +0.12(+3.10%)
Dec 02, 2014 3.805 4.094 3.805 3.962 648,559 +0.11(+2.96%)
Dec 01, 2014 4.208 4.234 3.840 3.848 815,471 -0.32(-7.77%)
Nov 28, 2014 4.357 4.357 4.138 4.173 372,069 -0.24(-5.37%)
Nov 26, 2014 4.558 4.409 4.409 4.409 507,287 -0.14(-3.08%)
Nov 25, 2014 4.699 4.786 4.515 4.550 334,155 -0.11(-2.44%)
Nov 24, 2014 4.611 4.700 4.611 4.664 427,596 +0.05(+1.14%)
Nov 21, 2014 4.734 4.927 4.558 4.611 636,693 -0.01(-0.19%)
Nov 20, 2014 4.497 4.655 4.480 4.620 280,456 +0.12(+2.73%)
Nov 19, 2014 4.830 4.839 4.493 4.497 419,884 -0.33(-6.90%)
Nov 18, 2014 4.787 4.900 4.769 4.830 448,032 +0.04(+0.91%)
Nov 17, 2014 4.926 4.987 4.743 4.787 542,573 -0.14(-2.83%)
Nov 14, 2014 4.526 4.987 4.526 4.926 617,245 +0.41(+9.06%)
Nov 13, 2014 4.769 4.821 4.508 4.517 583,857 -0.30(-6.32%)
Nov 12, 2014 4.482 4.821 4.482 4.821 674,971 +0.27(+5.93%)
Nov 11, 2014 4.647 4.665 4.482 4.552 549,693 -0.08(-1.69%)
Nov 10, 2014 4.526 4.743 4.517 4.630 838,958 +0.19(+4.31%)
Nov 07, 2014 4.177 4.621 4.177 4.439 1,027,268 +0.26(+6.25%)
Nov 06, 2014 4.264 4.456 3.969 4.177 1,369,536 -0.10(-2.44%)
Nov 05, 2014 4.456 4.456 4.273 4.282 940,634 -0.13(-2.96%)
Nov 04, 2014 4.595 4.643 4.369 4.412 613,243 -0.22(-4.70%)
Nov 03, 2014 4.656 4.769 4.578 4.630 490,185 -0.02(-0.37%)
Oct 31, 2014 4.882 4.882 4.595 4.647 538,313 -0.15(-3.09%)
Oct 30, 2014 4.787 4.839 4.665 4.795 585,097 -0.03(-0.54%)
Oct 29, 2014 4.900 4.909 4.700 4.821 836,008 -0.10(-2.12%)
Oct 28, 2014 4.430 4.926 4.317 4.926 1,045,957 +0.50(+11.42%)
Oct 27, 2014 4.665 4.761 4.761 4.421 856,044 -0.34(-7.13%)
Oct 24, 2014 4.961 5.056 4.434 4.761 1,433,154 -0.44(-8.38%)
Oct 23, 2014 5.196 5.335 5.135 5.196 510,984 +0.10(+2.05%)
Oct 22, 2014 5.405 5.422 5.074 5.091 563,503 -0.26(-4.88%)
Oct 21, 2014 5.048 5.361 4.987 5.352 1,031,315 +0.45(+9.24%)
Oct 20, 2014 4.787 4.795 4.717 4.900 616,612 +0.11(+2.36%)
Oct 17, 2014 4.839 4.935 4.630 4.787 777,240 +0.05(+1.10%)
Oct 16, 2014 4.604 4.761 4.447 4.734 761,954 +0.16(+3.42%)
Oct 15, 2014 4.343 4.587 4.264 4.578 1,348,568 +0.16(+3.54%)
Oct 14, 2014 4.552 4.552 4.317 4.421 1,121,930 -0.03(-0.78%)
Oct 13, 2014 4.804 4.856 4.439 4.456 685,481 -0.31(-6.57%)
Oct 10, 2014 4.874 4.900 4.665 4.769 775,446 -0.10(-2.14%)
Oct 09, 2014 5.178 5.231 4.865 4.874 746,549 -0.35(-6.67%)
Oct 08, 2014 5.335 5.344 5.074 5.222 895,302 -0.11(-2.12%)
Oct 07, 2014 5.648 5.700 5.335 5.335 463,954 -0.36(-6.27%)
Oct 06, 2014 5.526 5.753 5.483 5.692 540,327 +0.16(+2.83%)
Oct 03, 2014 5.570 5.648 5.370 5.535 391,677 +0.05(+0.95%)
Oct 02, 2014 5.500 5.570 5.274 5.483 621,459 -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.