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 (%)
Mar 31, 2015 3.135 3.179 3.074 3.135 267,696 -0.04(-1.37%)
Mar 30, 2015 3.144 3.218 3.109 3.179 355,768 +0.08(+2.54%)
Mar 27, 2015 3.030 3.127 3.013 3.100 246,551 +0.03(+0.85%)
Mar 26, 2015 3.030 3.092 3.004 3.074 354,138 +0.04(+1.44%)
Mar 25, 2015 3.100 3.100 2.969 3.030 397,020 -0.06(-1.98%)
Mar 24, 2015 3.292 3.327 3.092 3.092 318,856 -0.21(-6.35%)
Mar 23, 2015 3.205 3.319 3.170 3.301 311,021 +0.10(+3.28%)
Mar 20, 2015 3.100 3.196 3.083 3.196 625,865 +0.13(+4.27%)
Mar 19, 2015 2.873 3.074 2.821 3.065 374,945 +0.18(+6.36%)
Mar 18, 2015 2.795 2.908 2.751 2.882 289,180 +0.06(+2.17%)
Mar 17, 2015 2.803 2.873 2.777 2.821 236,092 -0.01(-0.31%)
Mar 16, 2015 2.882 2.908 2.734 2.830 463,299 -0.04(-1.52%)
Mar 13, 2015 2.847 2.899 2.768 2.873 223,986 +0.01(+0.31%)
Mar 12, 2015 2.777 2.865 2.742 2.865 468,843 +0.03(+0.92%)
Mar 11, 2015 2.865 2.908 2.795 2.838 343,481 -0.03(-0.91%)
Mar 10, 2015 3.004 3.039 2.856 2.865 439,282 -0.18(-6.02%)
Mar 09, 2015 3.205 3.284 2.969 3.048 541,844 -0.05(-1.69%)
Mar 06, 2015 3.188 3.327 3.100 3.100 388,864 -0.09(-2.74%)
Mar 05, 2015 3.214 3.318 3.162 3.188 307,075 -0.04(-1.34%)
Mar 04, 2015 3.335 3.257 3.144 3.231 384,747 -0.03(-0.80%)
Mar 03, 2015 3.283 3.414 3.188 3.257 780,983 -0.06(-1.83%)
Mar 02, 2015 3.257 3.353 3.127 3.318 637,244 +0.03(+0.79%)
Feb 27, 2015 2.988 3.301 2.988 3.292 933,409 +0.05(+1.61%)
Feb 26, 2015 3.214 3.240 3.083 3.240 492,473 +0.06(+1.91%)
Feb 25, 2015 3.049 3.205 3.040 3.179 677,939 +0.15(+4.87%)
Feb 24, 2015 2.997 3.066 2.988 3.031 364,979 +0.04(+1.45%)
Feb 23, 2015 3.057 3.083 2.988 2.988 429,043 -0.06(-1.99%)
Feb 20, 2015 3.040 3.101 3.023 3.049 390,698 +0.01(+0.29%)
Feb 19, 2015 3.049 3.075 3.014 3.040 385,362 +0.01(+0.29%)
Feb 18, 2015 3.092 3.101 3.023 3.031 592,901 -0.07(-2.24%)
Feb 17, 2015 3.136 3.170 3.075 3.101 211,366 -0.03(-0.83%)
Feb 13, 2015 3.144 3.127 3.127 3.127 347,578 -0.01(-0.28%)
Feb 12, 2015 3.214 3.222 3.092 3.136 380,147 -0.02(-0.55%)
Feb 11, 2015 3.205 3.257 3.136 3.153 269,641 -0.11(-3.46%)
Feb 10, 2015 3.344 3.344 3.196 3.266 330,781 -0.08(-2.34%)
Feb 09, 2015 3.405 3.422 3.318 3.344 340,290 -0.04(-1.28%)
Feb 06, 2015 3.396 3.441 3.301 3.387 607,904 -0.09(-2.50%)
Feb 05, 2015 3.344 3.535 3.344 3.474 851,697 +0.14(+4.17%)
Feb 04, 2015 3.301 3.422 3.218 3.335 700,696 +0.00(+0.00%)
Feb 03, 2015 3.196 3.335 3.162 3.335 594,050 +0.20(+6.37%)
Feb 02, 2015 3.170 3.170 3.101 3.136 398,690 +0.02(+0.56%)
Jan 30, 2015 3.066 3.188 3.066 3.118 291,443 +0.05(+1.70%)
Jan 29, 2015 3.075 3.092 2.979 3.066 444,430 -0.01(-0.28%)
Jan 28, 2015 3.301 3.431 3.075 3.075 631,145 -0.16(-4.84%)
Jan 27, 2015 3.214 3.248 3.127 3.231 337,768 +0.05(+1.64%)
Jan 26, 2015 3.179 3.188 3.101 3.179 424,406 +0.03(+1.10%)
Jan 23, 2015 3.162 3.196 3.101 3.144 376,923 -0.03(-1.09%)
Jan 22, 2015 3.214 3.214 3.092 3.179 417,321 +0.03(+1.10%)
Jan 21, 2015 3.196 3.231 3.110 3.144 390,720 -0.01(-0.28%)
Jan 20, 2015 3.275 3.275 3.101 3.153 419,996 -0.10(-3.20%)
Jan 16, 2015 3.057 3.266 3.057 3.257 668,333 +0.18(+5.93%)
Jan 15, 2015 3.118 3.170 3.005 3.075 446,517 -0.03(-0.84%)
Jan 14, 2015 3.101 3.127 3.005 3.101 580,170 -0.04(-1.38%)
Jan 13, 2015 3.344 3.440 3.110 3.144 942,374 -0.04(-1.36%)
Jan 12, 2015 3.275 3.292 3.127 3.188 383,742 -0.09(-2.65%)
Jan 09, 2015 3.361 3.474 3.222 3.275 752,768 -0.14(-4.07%)
Jan 08, 2015 3.257 3.483 3.240 3.414 821,667 +0.21(+6.50%)
Jan 07, 2015 3.231 3.292 3.144 3.205 460,208 +0.02(+0.54%)
Jan 06, 2015 3.222 3.283 3.135 3.188 487,103 -0.04(-1.34%)
Jan 05, 2015 3.327 3.448 3.222 3.231 608,619 -0.10(-3.13%)
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.