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 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2015 2.831 2.963 2.822 2.928 156,344 +0.06(+2.15%)
Aug 28, 2015 2.814 2.945 2.787 2.866 205,771 +0.04(+1.56%)
Aug 27, 2015 2.814 2.866 2.743 2.822 495,246 +0.04(+1.58%)
Aug 26, 2015 2.849 2.858 2.726 2.778 469,014 +0.00(+0.00%)
Aug 25, 2015 2.831 3.025 2.743 2.778 430,934 +0.09(+3.27%)
Aug 24, 2015 2.664 2.752 2.585 2.690 657,877 -0.14(-4.97%)
Aug 21, 2015 2.840 2.919 2.734 2.831 533,672 -0.04(-1.53%)
Aug 20, 2015 2.831 2.884 2.822 2.875 354,169 +0.00(+0.00%)
Aug 19, 2015 2.849 2.937 2.831 2.875 181,319 -0.01(-0.30%)
Aug 18, 2015 2.954 2.954 2.831 2.884 214,773 -0.08(-2.67%)
Aug 17, 2015 2.840 2.972 2.796 2.963 188,141 +0.13(+4.66%)
Aug 14, 2015 2.726 2.840 2.690 2.831 320,306 +0.11(+3.87%)
Aug 13, 2015 2.805 2.813 2.717 2.726 369,878 -0.08(-2.81%)
Aug 12, 2015 2.927 2.927 2.734 2.805 493,089 -0.15(-5.04%)
Aug 11, 2015 3.067 3.094 2.901 2.954 356,195 -0.11(-3.71%)
Aug 10, 2015 3.094 3.199 3.024 3.067 252,980 -0.04(-1.13%)
Aug 07, 2015 3.041 3.199 3.041 3.102 134,878 +0.02(+0.57%)
Aug 06, 2015 3.111 3.173 3.024 3.085 123,378 +0.00(+0.00%)
Aug 05, 2015 3.146 3.295 3.059 3.085 245,009 -0.03(-0.85%)
Aug 04, 2015 3.164 3.260 3.094 3.111 195,637 -0.02(-0.56%)
Aug 03, 2015 3.067 3.190 3.032 3.129 286,472 +0.11(+3.78%)
Jul 31, 2015 3.173 3.261 3.006 3.015 296,635 -0.15(-4.71%)
Jul 30, 2015 3.199 3.225 3.076 3.164 166,142 -0.06(-1.90%)
Jul 29, 2015 3.243 3.348 3.146 3.225 272,305 +0.00(+0.00%)
Jul 28, 2015 3.041 3.260 2.918 3.225 340,684 +0.13(+4.25%)
Jul 27, 2015 3.050 3.173 2.997 3.094 201,846 +0.00(+0.00%)
Jul 24, 2015 3.155 3.173 3.041 3.094 186,286 -0.09(-2.75%)
Jul 23, 2015 3.392 3.392 3.164 3.181 264,779 -0.19(-5.71%)
Jul 22, 2015 3.427 3.484 3.339 3.374 205,713 -0.09(-2.53%)
Jul 21, 2015 3.488 3.620 3.427 3.462 320,416 -0.01(-0.25%)
Jul 20, 2015 3.453 3.558 3.379 3.471 552,586 +0.06(+1.80%)
Jul 17, 2015 3.278 3.471 3.276 3.409 690,476 +0.15(+4.57%)
Jul 16, 2015 3.102 3.260 3.102 3.260 358,029 +0.17(+5.38%)
Jul 15, 2015 3.190 3.243 3.085 3.094 177,617 -0.11(-3.29%)
Jul 14, 2015 3.190 3.234 3.129 3.199 331,282 -0.01(-0.27%)
Jul 13, 2015 3.032 3.269 3.032 3.208 495,905 +0.18(+6.09%)
Jul 10, 2015 2.805 3.050 2.805 3.024 366,255 +0.24(+8.49%)
Jul 09, 2015 2.927 2.954 2.787 2.787 284,790 -0.09(-3.05%)
Jul 08, 2015 2.813 2.892 2.805 2.875 396,597 +0.00(+0.00%)
Jul 07, 2015 2.927 2.971 2.800 2.875 535,563 -0.07(-2.38%)
Jul 06, 2015 2.927 3.067 2.866 2.945 554,083 +0.01(+0.30%)
Jul 02, 2015 2.769 2.936 2.936 2.936 323,706 +0.19(+7.03%)
Jul 01, 2015 2.848 3.190 2.673 2.743 830,368 -0.08(-2.80%)
Jun 30, 2015 2.805 2.831 2.743 2.822 388,786 +0.02(+0.63%)
Jun 29, 2015 2.927 2.936 2.783 2.805 375,465 -0.16(-5.33%)
Jun 26, 2015 2.954 2.962 2.857 2.962 599,117 +0.03(+0.90%)
Jun 25, 2015 3.120 3.120 2.918 2.936 320,557 -0.17(-5.37%)
Jun 24, 2015 3.102 3.173 3.094 3.102 439,524 -0.04(-1.12%)
Jun 23, 2015 2.936 3.138 2.901 3.138 460,106 +0.20(+6.87%)
Jun 22, 2015 2.840 3.006 2.831 2.936 341,364 +0.10(+3.39%)
Jun 19, 2015 2.901 2.954 2.840 2.840 290,721 -0.04(-1.22%)
Jun 18, 2015 2.866 2.962 2.840 2.875 377,673 +0.05(+1.86%)
Jun 17, 2015 2.769 2.910 2.761 2.822 332,614 +0.09(+3.21%)
Jun 16, 2015 2.647 2.734 2.630 2.734 368,657 +0.07(+2.62%)
Jun 15, 2015 2.656 2.734 2.612 2.665 397,135 +0.00(+0.00%)
Jun 12, 2015 2.665 2.691 2.621 2.665 331,312 +0.01(+0.33%)
Jun 11, 2015 2.708 2.717 2.612 2.656 459,770 -0.11(-4.10%)
Jun 10, 2015 2.726 2.769 2.665 2.769 768,318 -0.04(-1.55%)
Jun 09, 2015 2.883 3.049 2.752 2.813 1,166,523 -0.25(-8.26%)
Jun 08, 2015 2.996 3.119 2.996 3.066 149,097 +0.03(+1.15%)
Jun 05, 2015 2.953 3.014 2.944 3.031 107,514 +0.07(+2.36%)
Jun 04, 2015 3.058 3.066 2.944 2.962 146,713 -0.11(-3.69%)
Jun 03, 2015 3.040 3.101 2.986 3.075 170,389 +0.06(+2.03%)
Jun 02, 2015 2.927 3.058 2.927 3.014 251,013 +0.09(+2.99%)
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.