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 (%)
Jan 30, 2015 3.067 3.189 3.067 3.119 291,353 +0.05(+1.70%)
Jan 29, 2015 3.076 3.093 2.980 3.067 444,293 -0.01(-0.28%)
Jan 28, 2015 3.302 3.432 3.076 3.076 630,950 -0.16(-4.84%)
Jan 27, 2015 3.215 3.249 3.128 3.232 337,663 +0.05(+1.64%)
Jan 26, 2015 3.180 3.189 3.102 3.180 424,274 +0.03(+1.11%)
Jan 23, 2015 3.163 3.197 3.102 3.145 376,806 -0.03(-1.09%)
Jan 22, 2015 3.215 3.215 3.093 3.180 417,191 +0.03(+1.11%)
Jan 21, 2015 3.197 3.232 3.110 3.145 390,599 -0.01(-0.28%)
Jan 20, 2015 3.276 3.276 3.102 3.154 419,866 -0.10(-3.20%)
Jan 16, 2015 3.058 3.267 3.058 3.258 668,126 +0.18(+5.93%)
Jan 15, 2015 3.119 3.171 3.006 3.076 446,378 -0.03(-0.84%)
Jan 14, 2015 3.102 3.128 3.006 3.102 579,991 -0.04(-1.38%)
Jan 13, 2015 3.345 3.441 3.110 3.145 942,082 -0.04(-1.36%)
Jan 12, 2015 3.276 3.293 3.128 3.189 383,623 -0.09(-2.65%)
Jan 09, 2015 3.362 3.475 3.223 3.276 752,535 -0.14(-4.07%)
Jan 08, 2015 3.258 3.484 3.241 3.415 821,412 +0.21(+6.50%)
Jan 07, 2015 3.232 3.293 3.145 3.206 460,065 +0.02(+0.54%)
Jan 06, 2015 3.223 3.284 3.136 3.189 486,953 -0.04(-1.34%)
Jan 05, 2015 3.328 3.449 3.223 3.232 608,431 -0.10(-3.12%)
Jan 02, 2015 3.432 3.449 3.328 3.336 552,750 -0.06(-1.79%)
Dec 31, 2014 3.345 3.397 3.397 3.397 817,172 +0.00(+0.00%)
Dec 30, 2014 3.467 3.467 3.354 3.397 618,036 -0.03(-0.76%)
Dec 29, 2014 3.536 3.588 3.389 3.423 666,114 -0.11(-3.19%)
Dec 26, 2014 3.354 3.545 3.354 3.536 582,393 +0.18(+5.44%)
Dec 24, 2014 3.501 3.354 3.354 3.354 637,855 -0.15(-4.22%)
Dec 23, 2014 3.528 3.614 3.484 3.501 883,809 +0.03(+0.75%)
Dec 22, 2014 3.475 3.501 3.384 3.475 630,665 +0.03(+0.76%)
Dec 19, 2014 3.545 3.545 3.449 3.449 1,223,667 -0.07(-1.98%)
Dec 18, 2014 3.606 3.649 3.441 3.519 702,461 -0.01(-0.25%)
Dec 17, 2014 3.510 3.588 3.492 3.528 649,025 +0.04(+1.25%)
Dec 16, 2014 3.510 3.649 3.484 3.484 965,921 -0.06(-1.72%)
Dec 15, 2014 3.562 3.585 3.484 3.545 700,436 +0.03(+0.99%)
Dec 12, 2014 3.658 3.701 3.493 3.510 693,214 -0.18(-4.94%)
Dec 11, 2014 3.606 3.858 3.562 3.693 1,161,794 +0.17(+4.94%)
Dec 10, 2014 3.554 3.684 3.484 3.519 948,899 -0.06(-1.70%)
Dec 09, 2014 3.458 3.649 3.449 3.580 618,414 +0.09(+2.49%)
Dec 08, 2014 3.814 3.866 3.475 3.493 916,981 -0.46(-11.65%)
Dec 05, 2014 3.962 4.084 3.927 3.953 474,074 +0.01(+0.22%)
Dec 04, 2014 4.005 4.023 3.866 3.945 742,353 -0.10(-2.58%)
Dec 03, 2014 3.945 4.275 3.927 4.049 454,982 +0.12(+3.10%)
Dec 02, 2014 3.771 4.058 3.771 3.927 654,361 +0.11(+2.96%)
Dec 01, 2014 4.170 4.197 3.806 3.814 822,767 -0.32(-7.77%)
Nov 28, 2014 4.318 4.318 4.101 4.136 375,398 -0.23(-5.37%)
Nov 26, 2014 4.518 4.370 4.370 4.370 511,826 -0.14(-3.08%)
Nov 25, 2014 4.657 4.744 4.475 4.509 337,144 -0.11(-2.44%)
Nov 24, 2014 4.570 4.658 4.570 4.622 431,422 +0.05(+1.14%)
Nov 21, 2014 4.692 4.883 4.518 4.570 642,389 -0.01(-0.19%)
Nov 20, 2014 4.457 4.614 4.440 4.579 282,966 +0.12(+2.73%)
Nov 19, 2014 4.787 4.796 4.453 4.457 423,640 -0.33(-6.90%)
Nov 18, 2014 4.744 4.856 4.727 4.787 452,041 +0.04(+0.91%)
Nov 17, 2014 4.882 4.943 4.701 4.744 547,427 -0.14(-2.83%)
Nov 14, 2014 4.485 4.943 4.485 4.882 622,768 +0.41(+9.06%)
Nov 13, 2014 4.727 4.779 4.468 4.477 589,081 -0.30(-6.32%)
Nov 12, 2014 4.442 4.779 4.442 4.779 681,010 +0.27(+5.93%)
Nov 11, 2014 4.606 4.623 4.442 4.511 554,611 -0.08(-1.69%)
Nov 10, 2014 4.485 4.701 4.477 4.589 846,464 +0.19(+4.31%)
Nov 07, 2014 4.140 4.580 4.140 4.399 1,036,459 +0.26(+6.25%)
Nov 06, 2014 4.227 4.416 3.933 4.140 1,381,789 -0.10(-2.44%)
Nov 05, 2014 4.416 4.416 4.235 4.244 949,050 -0.13(-2.96%)
Nov 04, 2014 4.554 4.602 4.330 4.373 618,730 -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.