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 (%)
Jan 31, 2018 3.112 3.112 2.936 3.015 339,109 -0.09(-2.83%)
Jan 30, 2018 3.129 3.155 3.085 3.103 284,212 -0.08(-2.49%)
Jan 29, 2018 3.208 3.226 3.147 3.182 185,708 -0.03(-0.82%)
Jan 26, 2018 3.226 3.322 3.191 3.208 275,673 +0.00(+0.00%)
Jan 25, 2018 3.331 3.331 3.138 3.208 380,760 -0.10(-2.93%)
Jan 24, 2018 3.340 3.358 3.261 3.305 440,374 -0.04(-1.05%)
Jan 23, 2018 3.358 3.375 3.287 3.340 932,937 +0.07(+2.15%)
Jan 22, 2018 3.191 3.296 3.173 3.270 419,122 +0.11(+3.62%)
Jan 19, 2018 3.199 3.208 3.024 3.155 641,259 -0.01(-0.28%)
Jan 18, 2018 3.112 3.219 3.050 3.164 412,064 +0.02(+0.56%)
Jan 17, 2018 3.068 3.164 2.971 3.147 397,590 +0.09(+2.87%)
Jan 16, 2018 3.164 3.336 3.027 3.059 686,243 -0.11(-3.33%)
Jan 12, 2018 3.164 3.164 3.164 0 +0.08(+2.56%)
Jan 11, 2018 3.164 3.217 3.068 3.085 625,653 -0.04(-1.40%)
Jan 10, 2018 3.138 3.178 3.112 3.129 320,870 +0.00(+0.00%)
Jan 09, 2018 3.129 3.168 3.068 3.129 456,880 +0.02(+0.56%)
Jan 08, 2018 3.208 3.235 3.103 3.112 370,419 -0.07(-2.21%)
Jan 05, 2018 3.147 3.182 3.041 3.182 778,846 +0.07(+2.26%)
Jan 04, 2018 3.059 3.138 3.006 3.112 906,636 +0.15(+5.04%)
Jan 03, 2018 2.857 2.997 2.830 2.962 679,677 +0.07(+2.43%)
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.