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 (%)
Jul 31, 2015 3.172 3.260 3.005 3.014 296,726 -0.15(-4.71%)
Jul 30, 2015 3.198 3.224 3.075 3.163 166,193 -0.06(-1.90%)
Jul 29, 2015 3.242 3.347 3.145 3.224 272,389 +0.00(+0.00%)
Jul 28, 2015 3.040 3.259 2.918 3.224 340,789 +0.13(+4.25%)
Jul 27, 2015 3.049 3.172 2.996 3.093 201,908 +0.00(+0.00%)
Jul 24, 2015 3.154 3.172 3.040 3.093 186,343 -0.09(-2.75%)
Jul 23, 2015 3.391 3.391 3.163 3.180 264,860 -0.19(-5.71%)
Jul 22, 2015 3.426 3.483 3.338 3.373 205,776 -0.09(-2.53%)
Jul 21, 2015 3.487 3.618 3.426 3.461 320,515 -0.01(-0.25%)
Jul 20, 2015 3.452 3.557 3.378 3.470 552,757 +0.06(+1.80%)
Jul 17, 2015 3.277 3.470 3.275 3.408 690,690 +0.15(+4.57%)
Jul 16, 2015 3.102 3.259 3.102 3.259 358,140 +0.17(+5.38%)
Jul 15, 2015 3.189 3.242 3.084 3.093 177,672 -0.11(-3.29%)
Jul 14, 2015 3.189 3.233 3.128 3.198 331,384 -0.01(-0.27%)
Jul 13, 2015 3.031 3.268 3.031 3.207 496,059 +0.18(+6.09%)
Jul 10, 2015 2.804 3.049 2.804 3.023 366,368 +0.24(+8.49%)
Jul 09, 2015 2.926 2.953 2.786 2.786 284,878 -0.09(-3.05%)
Jul 08, 2015 2.812 2.891 2.804 2.874 396,720 +0.00(+0.00%)
Jul 07, 2015 2.926 2.970 2.799 2.874 535,728 -0.07(-2.38%)
Jul 06, 2015 2.926 3.066 2.865 2.944 554,254 +0.01(+0.30%)
Jul 02, 2015 2.769 2.935 2.935 2.935 323,807 +0.19(+7.03%)
Jul 01, 2015 2.847 3.189 2.672 2.742 830,625 -0.08(-2.79%)
Jun 30, 2015 2.804 2.830 2.742 2.821 388,906 +0.02(+0.63%)
Jun 29, 2015 2.926 2.935 2.782 2.804 375,581 -0.16(-5.33%)
Jun 26, 2015 2.953 2.961 2.856 2.961 599,303 +0.03(+0.90%)
Jun 25, 2015 3.119 3.119 2.918 2.935 320,656 -0.17(-5.37%)
Jun 24, 2015 3.102 3.172 3.093 3.102 439,660 -0.04(-1.12%)
Jun 23, 2015 2.935 3.137 2.900 3.137 460,248 +0.20(+6.87%)
Jun 22, 2015 2.839 3.005 2.830 2.935 341,469 +0.10(+3.40%)
Jun 19, 2015 2.900 2.953 2.839 2.839 290,811 -0.04(-1.22%)
Jun 18, 2015 2.865 2.961 2.839 2.874 377,790 +0.05(+1.86%)
Jun 17, 2015 2.769 2.909 2.760 2.821 332,717 +0.09(+3.21%)
Jun 16, 2015 2.646 2.734 2.629 2.734 368,771 +0.07(+2.62%)
Jun 15, 2015 2.655 2.734 2.611 2.664 397,258 +0.00(+0.00%)
Jun 12, 2015 2.664 2.690 2.620 2.664 331,415 +0.01(+0.33%)
Jun 11, 2015 2.707 2.716 2.611 2.655 459,912 -0.11(-4.10%)
Jun 10, 2015 2.725 2.768 2.664 2.768 768,556 -0.04(-1.55%)
Jun 09, 2015 2.882 3.048 2.751 2.812 1,166,885 -0.25(-8.26%)
Jun 08, 2015 2.996 3.118 2.996 3.065 149,143 +0.03(+1.15%)
Jun 05, 2015 2.952 3.013 2.943 3.030 107,548 +0.07(+2.36%)
Jun 04, 2015 3.057 3.065 2.943 2.961 146,758 -0.11(-3.69%)
Jun 03, 2015 3.039 3.100 2.985 3.074 170,442 +0.06(+2.03%)
Jun 02, 2015 2.926 3.057 2.926 3.013 251,091 +0.09(+2.98%)
Jun 01, 2015 2.926 2.952 2.865 2.926 120,572 +0.02(+0.60%)
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%)
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.