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 (%)
Jun 30, 2015 2.805 2.831 2.743 2.822 388,786 +0.02(+0.63%)
Jun 29, 2015 2.927 2.936 2.783 2.805 375,465 -0.16(-5.33%)
Jun 26, 2015 2.954 2.962 2.857 2.962 599,117 +0.03(+0.90%)
Jun 25, 2015 3.120 3.120 2.918 2.936 320,557 -0.17(-5.37%)
Jun 24, 2015 3.102 3.173 3.094 3.102 439,524 -0.04(-1.12%)
Jun 23, 2015 2.936 3.138 2.901 3.138 460,106 +0.20(+6.87%)
Jun 22, 2015 2.840 3.006 2.831 2.936 341,364 +0.10(+3.39%)
Jun 19, 2015 2.901 2.954 2.840 2.840 290,721 -0.04(-1.22%)
Jun 18, 2015 2.866 2.962 2.840 2.875 377,673 +0.05(+1.86%)
Jun 17, 2015 2.769 2.910 2.761 2.822 332,614 +0.09(+3.21%)
Jun 16, 2015 2.647 2.734 2.630 2.734 368,657 +0.07(+2.62%)
Jun 15, 2015 2.656 2.734 2.612 2.665 397,135 +0.00(+0.00%)
Jun 12, 2015 2.665 2.691 2.621 2.665 331,312 +0.01(+0.33%)
Jun 11, 2015 2.708 2.717 2.612 2.656 459,770 -0.11(-4.10%)
Jun 10, 2015 2.726 2.769 2.665 2.769 768,318 -0.04(-1.55%)
Jun 09, 2015 2.883 3.049 2.752 2.813 1,166,523 -0.25(-8.26%)
Jun 08, 2015 2.996 3.119 2.996 3.066 149,097 +0.03(+1.15%)
Jun 05, 2015 2.953 3.014 2.944 3.031 107,514 +0.07(+2.36%)
Jun 04, 2015 3.058 3.066 2.944 2.962 146,713 -0.11(-3.69%)
Jun 03, 2015 3.040 3.101 2.986 3.075 170,389 +0.06(+2.03%)
Jun 02, 2015 2.927 3.058 2.927 3.014 251,013 +0.09(+2.99%)
Jun 01, 2015 2.927 2.953 2.865 2.927 120,535 +0.02(+0.60%)
May 29, 2015 2.883 2.935 2.879 2.909 214,276 -0.02(-0.60%)
May 28, 2015 2.909 2.935 2.839 2.927 199,506 -0.02(-0.59%)
May 27, 2015 2.970 2.996 2.927 2.944 228,469 -0.04(-1.46%)
May 26, 2015 3.058 3.180 2.988 2.988 322,510 -0.10(-3.39%)
May 22, 2015 3.128 3.093 3.093 3.093 367,440 -0.04(-1.39%)
May 21, 2015 2.988 3.171 2.972 3.136 377,114 +0.13(+4.36%)
May 20, 2015 3.023 3.049 2.979 3.005 128,328 -0.03(-0.86%)
May 19, 2015 3.058 3.066 2.970 3.031 266,270 -0.03(-1.14%)
May 18, 2015 3.189 3.241 3.014 3.066 454,928 -0.17(-5.39%)
May 15, 2015 3.224 3.276 3.084 3.241 219,766 +0.03(+0.81%)
May 14, 2015 3.302 3.381 3.171 3.215 438,942 -0.09(-2.65%)
May 13, 2015 3.311 3.355 3.254 3.302 346,360 +0.05(+1.61%)
May 12, 2015 3.171 3.259 3.049 3.250 293,018 +0.08(+2.48%)
May 11, 2015 3.215 3.232 3.128 3.171 269,654 -0.03(-1.09%)
May 08, 2015 3.075 3.232 3.040 3.206 425,007 +0.15(+4.86%)
May 07, 2015 2.988 3.101 2.988 3.058 428,751 -0.05(-1.69%)
May 06, 2015 3.206 3.206 3.058 3.110 406,827 -0.07(-2.20%)
May 05, 2015 3.110 3.189 3.101 3.180 270,036 +0.08(+2.54%)
May 04, 2015 3.101 3.215 3.093 3.101 234,841 -0.02(-0.56%)
May 01, 2015 3.119 3.171 3.084 3.119 229,789 -0.01(-0.28%)
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%)
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.