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

Safe Bulkers Inc (NY: SB )

5.570 +0.140 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 30, 2015 3.094 3.217 3.094 3.147 288,769 +0.05(+1.70%)
Jan 29, 2015 3.103 3.121 3.007 3.094 440,353 -0.01(-0.28%)
Jan 28, 2015 3.331 3.463 3.103 3.103 625,355 -0.16(-4.84%)
Jan 27, 2015 3.244 3.279 3.156 3.261 334,669 +0.05(+1.64%)
Jan 26, 2015 3.208 3.217 3.130 3.208 420,512 +0.04(+1.11%)
Jan 23, 2015 3.191 3.226 3.130 3.173 373,465 -0.04(-1.09%)
Jan 22, 2015 3.244 3.244 3.121 3.208 413,492 +0.04(+1.11%)
Jan 21, 2015 3.226 3.261 3.138 3.173 387,135 -0.01(-0.28%)
Jan 20, 2015 3.305 3.305 3.130 3.182 416,143 -0.11(-3.20%)
Jan 16, 2015 3.086 3.296 3.086 3.287 662,201 +0.18(+5.93%)
Jan 15, 2015 3.147 3.200 3.033 3.103 442,420 -0.03(-0.84%)
Jan 14, 2015 3.130 3.156 3.033 3.130 574,848 -0.04(-1.38%)
Jan 13, 2015 3.375 3.471 3.138 3.173 933,728 -0.04(-1.36%)
Jan 12, 2015 3.305 3.322 3.156 3.217 380,221 -0.09(-2.65%)
Jan 09, 2015 3.393 3.506 3.252 3.305 745,862 -0.14(-4.07%)
Jan 08, 2015 3.287 3.515 3.270 3.445 814,128 +0.21(+6.50%)
Jan 07, 2015 3.261 3.322 3.173 3.235 455,986 +0.02(+0.54%)
Jan 06, 2015 3.252 3.314 3.164 3.217 482,635 -0.04(-1.34%)
Jan 05, 2015 3.357 3.480 3.252 3.261 603,035 -0.11(-3.12%)
Jan 02, 2015 3.463 3.480 3.357 3.366 547,849 -0.06(-1.79%)
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%)
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.