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

Safe Bulkers Inc (NY: SB )

5.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2015 3.250 3.276 3.079 3.128 521,582 -0.16(-4.79%)
Apr 29, 2015 3.250 3.311 3.232 3.285 446,327 +0.04(+1.35%)
Apr 28, 2015 3.224 3.320 3.206 3.241 338,733 -0.02(-0.54%)
Apr 27, 2015 3.294 3.320 3.206 3.259 272,963 -0.07(-2.10%)
Apr 24, 2015 3.302 3.355 3.294 3.328 280,000 +0.04(+1.33%)
Apr 23, 2015 3.241 3.294 3.232 3.285 226,891 +0.02(+0.53%)
Apr 22, 2015 3.241 3.294 3.162 3.267 409,802 +0.03(+1.08%)
Apr 21, 2015 3.084 3.250 3.084 3.232 373,632 +0.11(+3.64%)
Apr 20, 2015 3.058 3.180 3.029 3.119 245,774 +0.06(+2.00%)
Apr 17, 2015 3.049 3.101 3.031 3.058 247,505 -0.04(-1.41%)
Apr 16, 2015 3.058 3.171 3.049 3.101 259,107 +0.03(+1.14%)
Apr 15, 2015 2.988 3.101 2.988 3.066 574,582 +0.10(+3.24%)
Apr 14, 2015 2.970 2.996 2.953 2.970 123,438 +0.04(+1.49%)
Apr 13, 2015 2.970 2.970 2.892 2.927 207,348 -0.03(-1.18%)
Apr 10, 2015 3.040 3.075 2.927 2.962 261,415 -0.09(-2.87%)
Apr 09, 2015 3.084 3.154 3.005 3.049 366,147 -0.05(-1.69%)
Apr 08, 2015 3.058 3.119 3.058 3.101 321,422 -0.03(-0.84%)
Apr 07, 2015 3.145 3.180 3.084 3.128 306,696 -0.01(-0.28%)
Apr 06, 2015 3.084 3.145 3.075 3.136 197,465 +0.03(+1.13%)
Apr 02, 2015 3.101 3.101 3.101 3.101 204,439 +0.01(+0.28%)
Apr 01, 2015 3.093 3.154 3.031 3.093 443,996 -0.04(-1.39%)
Mar 31, 2015 3.136 3.180 3.075 3.136 267,613 -0.04(-1.37%)
Mar 30, 2015 3.145 3.219 3.110 3.180 355,658 +0.08(+2.54%)
Mar 27, 2015 3.031 3.128 3.014 3.101 246,474 +0.03(+0.85%)
Mar 26, 2015 3.031 3.093 3.005 3.075 354,028 +0.04(+1.44%)
Mar 25, 2015 3.101 3.101 2.970 3.031 396,897 -0.06(-1.98%)
Mar 24, 2015 3.294 3.328 3.093 3.093 318,757 -0.21(-6.35%)
Mar 23, 2015 3.206 3.320 3.171 3.302 310,924 +0.10(+3.28%)
Mar 20, 2015 3.101 3.197 3.084 3.197 625,671 +0.13(+4.27%)
Mar 19, 2015 2.874 3.075 2.822 3.066 374,829 +0.18(+6.36%)
Mar 18, 2015 2.796 2.909 2.752 2.883 289,091 +0.06(+2.17%)
Mar 17, 2015 2.804 2.874 2.778 2.822 236,019 -0.01(-0.31%)
Mar 16, 2015 2.883 2.909 2.734 2.830 463,156 -0.04(-1.52%)
Mar 13, 2015 2.848 2.900 2.769 2.874 223,916 +0.01(+0.31%)
Mar 12, 2015 2.778 2.865 2.743 2.865 468,698 +0.03(+0.92%)
Mar 11, 2015 2.865 2.909 2.796 2.839 343,375 -0.03(-0.91%)
Mar 10, 2015 3.005 3.040 2.857 2.865 439,146 -0.18(-6.02%)
Mar 09, 2015 3.206 3.285 2.970 3.049 541,676 -0.05(-1.69%)
Mar 06, 2015 3.189 3.328 3.101 3.101 388,744 -0.09(-2.74%)
Mar 05, 2015 3.215 3.319 3.163 3.189 306,980 -0.04(-1.34%)
Mar 04, 2015 3.336 3.258 3.145 3.232 384,628 -0.03(-0.80%)
Mar 03, 2015 3.284 3.415 3.189 3.258 780,741 -0.06(-1.83%)
Mar 02, 2015 3.258 3.354 3.128 3.319 637,047 +0.03(+0.79%)
Feb 27, 2015 2.989 3.302 2.989 3.293 933,120 +0.05(+1.61%)
Feb 26, 2015 3.215 3.241 3.084 3.241 492,321 +0.06(+1.91%)
Feb 25, 2015 3.050 3.206 3.041 3.180 677,729 +0.15(+4.87%)
Feb 24, 2015 2.998 3.067 2.989 3.032 364,866 +0.04(+1.45%)
Feb 23, 2015 3.058 3.084 2.989 2.989 428,910 -0.06(-1.99%)
Feb 20, 2015 3.041 3.102 3.024 3.050 390,577 +0.01(+0.29%)
Feb 19, 2015 3.050 3.076 3.015 3.041 385,242 +0.01(+0.29%)
Feb 18, 2015 3.093 3.102 3.024 3.032 592,718 -0.07(-2.24%)
Feb 17, 2015 3.137 3.171 3.076 3.102 211,301 -0.03(-0.83%)
Feb 13, 2015 3.145 3.128 3.128 3.128 347,471 -0.01(-0.28%)
Feb 12, 2015 3.215 3.223 3.093 3.137 380,030 -0.02(-0.55%)
Feb 11, 2015 3.206 3.258 3.137 3.154 269,557 -0.11(-3.46%)
Feb 10, 2015 3.345 3.345 3.197 3.267 330,678 -0.08(-2.34%)
Feb 09, 2015 3.406 3.423 3.319 3.345 340,185 -0.04(-1.28%)
Feb 06, 2015 3.397 3.442 3.302 3.389 607,716 -0.09(-2.50%)
Feb 05, 2015 3.345 3.536 3.345 3.475 851,434 +0.14(+4.17%)
Feb 04, 2015 3.302 3.423 3.219 3.336 700,479 +0.00(+0.00%)
Feb 03, 2015 3.197 3.336 3.163 3.336 593,867 +0.20(+6.37%)
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.