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

Safe Bulkers Inc (NY: SB )

5.470 -0.100 (-1.80%)
Streaming Delayed Price Updated: 12:41 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 (%)
Jun 30, 2015 2.830 2.856 2.768 2.847 385,338 +0.02(+0.63%)
Jun 29, 2015 2.953 2.962 2.808 2.830 372,136 -0.16(-5.33%)
Jun 26, 2015 2.980 2.989 2.883 2.989 593,805 +0.03(+0.90%)
Jun 25, 2015 3.148 3.148 2.945 2.962 317,715 -0.17(-5.37%)
Jun 24, 2015 3.130 3.201 3.121 3.130 435,627 -0.04(-1.12%)
Jun 23, 2015 2.962 3.166 2.927 3.166 456,026 +0.20(+6.87%)
Jun 22, 2015 2.865 3.033 2.856 2.962 338,337 +0.10(+3.40%)
Jun 19, 2015 2.927 2.980 2.865 2.865 288,143 -0.04(-1.22%)
Jun 18, 2015 2.892 2.989 2.865 2.900 374,324 +0.05(+1.86%)
Jun 17, 2015 2.794 2.936 2.785 2.847 329,665 +0.09(+3.21%)
Jun 16, 2015 2.671 2.759 2.653 2.759 365,388 +0.07(+2.62%)
Jun 15, 2015 2.680 2.759 2.635 2.688 393,614 +0.00(+0.00%)
Jun 12, 2015 2.688 2.715 2.644 2.688 328,374 +0.01(+0.33%)
Jun 11, 2015 2.732 2.741 2.635 2.680 455,693 -0.11(-4.10%)
Jun 10, 2015 2.750 2.794 2.688 2.794 761,505 -0.04(-1.55%)
Jun 09, 2015 2.909 3.076 2.776 2.838 1,156,179 -0.26(-8.26%)
Jun 08, 2015 3.023 3.147 3.023 3.094 147,775 +0.04(+1.15%)
Jun 05, 2015 2.979 3.041 2.970 3.059 106,561 +0.07(+2.36%)
Jun 04, 2015 3.085 3.094 2.970 2.988 145,412 -0.11(-3.69%)
Jun 03, 2015 3.067 3.129 3.013 3.103 168,878 +0.06(+2.03%)
Jun 02, 2015 2.953 3.085 2.953 3.041 248,787 +0.09(+2.98%)
Jun 01, 2015 2.953 2.979 2.891 2.953 119,466 +0.02(+0.60%)
May 29, 2015 2.909 2.962 2.904 2.935 212,376 -0.02(-0.60%)
May 28, 2015 2.935 2.962 2.865 2.953 197,737 -0.02(-0.59%)
May 27, 2015 2.997 3.023 2.953 2.970 226,443 -0.04(-1.46%)
May 26, 2015 3.085 3.208 3.014 3.014 319,650 -0.11(-3.39%)
May 22, 2015 3.156 3.120 3.120 3.120 364,182 -0.04(-1.39%)
May 21, 2015 3.014 3.200 2.999 3.164 373,770 +0.13(+4.36%)
May 20, 2015 3.050 3.076 3.006 3.032 127,190 -0.03(-0.86%)
May 19, 2015 3.085 3.094 2.997 3.059 263,909 -0.04(-1.14%)
May 18, 2015 3.217 3.270 3.041 3.094 450,894 -0.18(-5.39%)
May 15, 2015 3.252 3.305 3.111 3.270 217,817 +0.03(+0.82%)
May 14, 2015 3.332 3.411 3.200 3.244 435,050 -0.09(-2.65%)
May 13, 2015 3.341 3.385 3.283 3.332 343,289 +0.05(+1.61%)
May 12, 2015 3.200 3.288 3.076 3.279 290,420 +0.08(+2.48%)
May 11, 2015 3.244 3.261 3.156 3.200 267,263 -0.04(-1.09%)
May 08, 2015 3.103 3.261 3.067 3.235 421,238 +0.15(+4.86%)
May 07, 2015 3.014 3.129 3.014 3.085 424,949 -0.05(-1.69%)
May 06, 2015 3.235 3.235 3.085 3.138 403,220 -0.07(-2.20%)
May 05, 2015 3.138 3.217 3.129 3.208 267,642 +0.08(+2.54%)
May 04, 2015 3.129 3.244 3.120 3.129 232,759 -0.02(-0.56%)
May 01, 2015 3.147 3.200 3.111 3.147 227,751 -0.01(-0.28%)
Apr 30, 2015 3.279 3.305 3.107 3.156 516,957 -0.16(-4.79%)
Apr 29, 2015 3.279 3.341 3.261 3.314 442,369 +0.04(+1.35%)
Apr 28, 2015 3.252 3.349 3.235 3.270 335,729 -0.02(-0.54%)
Apr 27, 2015 3.323 3.349 3.235 3.288 270,543 -0.07(-2.10%)
Apr 24, 2015 3.332 3.385 3.323 3.358 277,517 +0.04(+1.33%)
Apr 23, 2015 3.270 3.323 3.261 3.314 224,879 +0.02(+0.53%)
Apr 22, 2015 3.270 3.323 3.191 3.297 406,169 +0.04(+1.08%)
Apr 21, 2015 3.111 3.279 3.111 3.261 370,319 +0.11(+3.64%)
Apr 20, 2015 3.085 3.208 3.056 3.147 243,595 +0.06(+2.00%)
Apr 17, 2015 3.076 3.129 3.059 3.085 245,310 -0.04(-1.41%)
Apr 16, 2015 3.085 3.200 3.076 3.129 256,809 +0.04(+1.14%)
Apr 15, 2015 3.014 3.129 3.014 3.094 569,487 +0.10(+3.24%)
Apr 14, 2015 2.997 3.023 2.979 2.997 122,343 +0.04(+1.49%)
Apr 13, 2015 2.997 2.997 2.918 2.953 205,510 -0.04(-1.18%)
Apr 10, 2015 3.067 3.103 2.953 2.988 259,097 -0.09(-2.87%)
Apr 09, 2015 3.111 3.182 3.032 3.076 362,900 -0.05(-1.69%)
Apr 08, 2015 3.085 3.147 3.085 3.129 318,572 -0.03(-0.84%)
Apr 07, 2015 3.173 3.208 3.111 3.156 303,976 -0.01(-0.28%)
Apr 06, 2015 3.111 3.173 3.103 3.164 195,714 +0.04(+1.13%)
Apr 02, 2015 3.129 3.129 3.129 3.129 202,626 +0.01(+0.28%)
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.