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 (%)
Mar 29, 2018 2.787 2.787 2.787 0 +0.13(+4.97%)
Mar 28, 2018 2.814 2.840 2.572 2.655 1,236,884 -0.16(-5.62%)
Mar 27, 2018 2.963 3.007 2.805 2.814 466,256 -0.15(-5.04%)
Mar 26, 2018 2.945 2.998 2.858 2.963 751,041 +0.11(+4.01%)
Mar 23, 2018 3.007 3.086 2.844 2.849 633,674 -0.16(-5.26%)
Mar 22, 2018 3.060 3.121 2.989 3.007 331,880 -0.08(-2.56%)
Mar 21, 2018 2.998 3.139 2.932 3.086 921,853 +0.07(+2.33%)
Mar 20, 2018 3.060 3.095 2.945 3.016 610,135 -0.04(-1.44%)
Mar 19, 2018 3.112 3.174 2.945 3.060 756,349 -0.05(-1.69%)
Mar 16, 2018 3.236 3.236 3.104 3.112 1,219,457 -0.14(-4.32%)
Mar 15, 2018 3.244 3.310 3.227 3.253 320,009 +0.02(+0.54%)
Mar 14, 2018 3.350 3.359 3.077 3.236 1,812,171 -0.10(-2.90%)
Mar 13, 2018 3.403 3.473 3.310 3.332 801,382 -0.05(-1.56%)
Mar 12, 2018 3.482 3.513 3.359 3.385 1,800,677 +0.10(+2.94%)
Mar 09, 2018 3.297 3.359 3.262 3.288 484,099 +0.03(+0.81%)
Mar 08, 2018 3.262 3.297 3.204 3.262 532,406 +0.03(+0.82%)
Mar 07, 2018 3.165 3.236 724,382 -0.18(-5.40%)
Mar 06, 2018 3.367 3.464 3.315 3.420 581,344 +0.02(+0.52%)
Mar 05, 2018 3.306 3.429 3.288 3.403 421,533 +0.08(+2.38%)
Mar 02, 2018 3.280 3.411 3.218 3.324 529,827 -0.02(-0.53%)
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.