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

Safe Bulkers Inc (NY: SB )

5.670 +0.030 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2015 2.830 2.962 2.821 2.927 156,393 +0.06(+2.15%)
Aug 28, 2015 2.813 2.945 2.786 2.865 205,835 +0.04(+1.56%)
Aug 27, 2015 2.813 2.865 2.742 2.821 495,399 +0.04(+1.58%)
Aug 26, 2015 2.848 2.857 2.725 2.778 469,159 +0.00(+0.00%)
Aug 25, 2015 2.830 3.024 2.742 2.778 431,068 +0.09(+3.27%)
Aug 24, 2015 2.663 2.751 2.584 2.690 658,080 -0.14(-4.97%)
Aug 21, 2015 2.839 2.918 2.734 2.830 533,838 -0.04(-1.53%)
Aug 20, 2015 2.830 2.883 2.821 2.874 354,279 +0.00(+0.00%)
Aug 19, 2015 2.848 2.936 2.830 2.874 181,375 -0.01(-0.30%)
Aug 18, 2015 2.953 2.953 2.830 2.883 214,840 -0.08(-2.67%)
Aug 17, 2015 2.839 2.971 2.795 2.962 188,199 +0.13(+4.66%)
Aug 14, 2015 2.725 2.839 2.690 2.830 320,405 +0.11(+3.87%)
Aug 13, 2015 2.804 2.812 2.716 2.725 369,992 -0.08(-2.81%)
Aug 12, 2015 2.926 2.926 2.734 2.804 493,242 -0.15(-5.04%)
Aug 11, 2015 3.066 3.093 2.900 2.953 356,305 -0.11(-3.71%)
Aug 10, 2015 3.093 3.198 3.023 3.066 253,059 -0.04(-1.13%)
Aug 07, 2015 3.040 3.198 3.040 3.102 134,920 +0.02(+0.57%)
Aug 06, 2015 3.110 3.172 3.023 3.084 123,416 +0.00(+0.00%)
Aug 05, 2015 3.145 3.294 3.058 3.084 245,085 -0.03(-0.84%)
Aug 04, 2015 3.163 3.259 3.093 3.110 195,698 -0.02(-0.56%)
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.