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

Safe Bulkers Inc (NY: SB )

5.592 +0.012 (+0.22%)
Streaming Delayed Price Updated: 11:09 AM 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 (%)
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%)
Jan 02, 2015 3.431 3.448 3.327 3.335 552,921 -0.06(-1.79%)
Dec 31, 2014 3.344 3.396 3.396 3.396 817,425 +0.00(+0.00%)
Dec 30, 2014 3.466 3.466 3.353 3.396 618,228 -0.03(-0.76%)
Dec 29, 2014 3.535 3.587 3.387 3.422 666,320 -0.11(-3.19%)
Dec 26, 2014 3.353 3.544 3.353 3.535 582,573 +0.18(+5.44%)
Dec 24, 2014 3.500 3.353 3.353 3.353 638,052 -0.15(-4.22%)
Dec 23, 2014 3.526 3.613 3.483 3.500 884,082 +0.03(+0.75%)
Dec 22, 2014 3.474 3.500 3.383 3.474 630,860 +0.03(+0.76%)
Dec 19, 2014 3.544 3.544 3.448 3.448 1,224,046 -0.07(-1.98%)
Dec 18, 2014 3.605 3.648 3.440 3.518 702,678 -0.01(-0.25%)
Dec 17, 2014 3.509 3.587 3.491 3.526 649,225 +0.04(+1.25%)
Dec 16, 2014 3.509 3.648 3.483 3.483 966,220 -0.06(-1.72%)
Dec 15, 2014 3.561 3.584 3.483 3.544 700,653 +0.03(+0.99%)
Dec 12, 2014 3.657 3.700 3.492 3.509 693,429 -0.18(-4.94%)
Dec 11, 2014 3.605 3.857 3.561 3.691 1,162,153 +0.17(+4.94%)
Dec 10, 2014 3.552 3.683 3.483 3.518 949,193 -0.06(-1.70%)
Dec 09, 2014 3.457 3.648 3.448 3.579 618,605 +0.09(+2.49%)
Dec 08, 2014 3.813 3.865 3.474 3.492 917,265 -0.46(-11.65%)
Dec 05, 2014 3.961 4.082 3.926 3.952 474,220 +0.01(+0.22%)
Dec 04, 2014 4.004 4.022 3.865 3.943 742,582 -0.10(-2.58%)
Dec 03, 2014 3.943 4.273 3.926 4.048 455,123 +0.12(+3.10%)
Dec 02, 2014 3.770 4.056 3.770 3.926 654,564 +0.11(+2.96%)
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.