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

Safe Bulkers Inc (NY: SB )

5.605 +0.035 (+0.63%)
Streaming Delayed Price Updated: 12:57 PM 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 (%)
Mar 29, 2018 2.786 2.786 2.786 0 +0.13(+4.97%)
Mar 28, 2018 2.813 2.839 2.571 2.654 1,237,267 -0.16(-5.63%)
Mar 27, 2018 2.962 3.006 2.804 2.813 466,400 -0.15(-5.04%)
Mar 26, 2018 2.945 2.997 2.857 2.962 751,274 +0.11(+4.01%)
Mar 23, 2018 3.006 3.085 2.843 2.848 633,870 -0.16(-5.26%)
Mar 22, 2018 3.059 3.120 2.988 3.006 331,983 -0.08(-2.56%)
Mar 21, 2018 2.997 3.138 2.931 3.085 922,138 +0.07(+2.33%)
Mar 20, 2018 3.059 3.094 2.945 3.015 610,324 -0.04(-1.44%)
Mar 19, 2018 3.112 3.173 2.945 3.059 756,584 -0.05(-1.69%)
Mar 16, 2018 3.235 3.235 3.103 3.112 1,219,834 -0.14(-4.32%)
Mar 15, 2018 3.243 3.309 3.226 3.252 320,108 +0.02(+0.54%)
Mar 14, 2018 3.349 3.358 3.076 3.235 1,812,732 -0.10(-2.90%)
Mar 13, 2018 3.402 3.472 3.309 3.331 801,630 -0.05(-1.56%)
Mar 12, 2018 3.481 3.511 3.358 3.384 1,801,235 +0.10(+2.94%)
Mar 09, 2018 3.296 3.358 3.261 3.287 484,248 +0.03(+0.81%)
Mar 08, 2018 3.261 3.296 3.203 3.261 532,571 +0.03(+0.82%)
Mar 07, 2018 3.164 3.235 724,606 -0.18(-5.40%)
Mar 06, 2018 3.366 3.463 3.314 3.419 581,524 +0.02(+0.52%)
Mar 05, 2018 3.305 3.428 3.287 3.402 421,664 +0.08(+2.38%)
Mar 02, 2018 3.279 3.410 3.217 3.322 529,991 -0.02(-0.53%)
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.