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 (%)
May 29, 2015 2.882 2.934 2.878 2.908 214,342 -0.02(-0.60%)
May 28, 2015 2.908 2.934 2.838 2.926 199,568 -0.02(-0.59%)
May 27, 2015 2.969 2.996 2.926 2.943 228,539 -0.04(-1.46%)
May 26, 2015 3.057 3.179 2.987 2.987 322,609 -0.10(-3.39%)
May 22, 2015 3.127 3.092 3.092 3.092 367,554 -0.04(-1.39%)
May 21, 2015 2.987 3.170 2.971 3.135 377,231 +0.13(+4.36%)
May 20, 2015 3.022 3.048 2.978 3.004 128,368 -0.03(-0.86%)
May 19, 2015 3.057 3.065 2.969 3.030 266,353 -0.03(-1.14%)
May 18, 2015 3.188 3.240 3.013 3.065 455,069 -0.17(-5.39%)
May 15, 2015 3.223 3.275 3.083 3.240 219,834 +0.03(+0.82%)
May 14, 2015 3.301 3.380 3.170 3.214 439,078 -0.09(-2.65%)
May 13, 2015 3.310 3.354 3.253 3.301 346,467 +0.05(+1.61%)
May 12, 2015 3.170 3.258 3.048 3.249 293,109 +0.08(+2.48%)
May 11, 2015 3.214 3.231 3.127 3.170 269,738 -0.03(-1.09%)
May 08, 2015 3.074 3.231 3.039 3.205 425,139 +0.15(+4.86%)
May 07, 2015 2.987 3.100 2.987 3.057 428,884 -0.05(-1.69%)
May 06, 2015 3.205 3.205 3.057 3.109 406,953 -0.07(-2.20%)
May 05, 2015 3.109 3.188 3.100 3.179 270,120 +0.08(+2.54%)
May 04, 2015 3.100 3.214 3.092 3.100 234,914 -0.02(-0.56%)
May 01, 2015 3.118 3.170 3.083 3.118 229,860 -0.01(-0.28%)
Apr 30, 2015 3.249 3.275 3.079 3.127 521,744 -0.16(-4.79%)
Apr 29, 2015 3.249 3.310 3.231 3.284 446,465 +0.04(+1.35%)
Apr 28, 2015 3.223 3.319 3.205 3.240 338,838 -0.02(-0.54%)
Apr 27, 2015 3.292 3.319 3.205 3.258 273,048 -0.07(-2.10%)
Apr 24, 2015 3.301 3.354 3.292 3.327 280,086 +0.04(+1.33%)
Apr 23, 2015 3.240 3.292 3.231 3.284 226,962 +0.02(+0.53%)
Apr 22, 2015 3.240 3.292 3.161 3.266 409,929 +0.03(+1.08%)
Apr 21, 2015 3.083 3.249 3.083 3.231 373,748 +0.11(+3.64%)
Apr 20, 2015 3.057 3.179 3.028 3.118 245,850 +0.06(+2.00%)
Apr 17, 2015 3.048 3.100 3.030 3.057 247,581 -0.04(-1.41%)
Apr 16, 2015 3.057 3.170 3.048 3.100 259,187 +0.03(+1.14%)
Apr 15, 2015 2.987 3.100 2.987 3.065 574,760 +0.10(+3.24%)
Apr 14, 2015 2.969 2.996 2.952 2.969 123,476 +0.04(+1.49%)
Apr 13, 2015 2.969 2.969 2.891 2.926 207,413 -0.03(-1.18%)
Apr 10, 2015 3.039 3.074 2.926 2.961 261,496 -0.09(-2.87%)
Apr 09, 2015 3.083 3.153 3.004 3.048 366,260 -0.05(-1.69%)
Apr 08, 2015 3.057 3.118 3.057 3.100 321,522 -0.03(-0.84%)
Apr 07, 2015 3.144 3.179 3.083 3.127 306,791 -0.01(-0.28%)
Apr 06, 2015 3.083 3.144 3.074 3.135 197,526 +0.03(+1.13%)
Apr 02, 2015 3.100 3.100 3.100 3.100 204,502 +0.01(+0.28%)
Apr 01, 2015 3.092 3.153 3.030 3.092 444,134 -0.04(-1.39%)
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%)
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.