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

Safe Bulkers Inc (NY: SB )

5.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2015 3.279 3.305 3.107 3.156 516,957 -0.16(-4.79%)
Apr 29, 2015 3.279 3.341 3.261 3.314 442,369 +0.04(+1.35%)
Apr 28, 2015 3.252 3.349 3.235 3.270 335,729 -0.02(-0.54%)
Apr 27, 2015 3.323 3.349 3.235 3.288 270,543 -0.07(-2.10%)
Apr 24, 2015 3.332 3.385 3.323 3.358 277,517 +0.04(+1.33%)
Apr 23, 2015 3.270 3.323 3.261 3.314 224,879 +0.02(+0.53%)
Apr 22, 2015 3.270 3.323 3.191 3.297 406,169 +0.04(+1.08%)
Apr 21, 2015 3.111 3.279 3.111 3.261 370,319 +0.11(+3.64%)
Apr 20, 2015 3.085 3.208 3.056 3.147 243,595 +0.06(+2.00%)
Apr 17, 2015 3.076 3.129 3.059 3.085 245,310 -0.04(-1.41%)
Apr 16, 2015 3.085 3.200 3.076 3.129 256,809 +0.04(+1.14%)
Apr 15, 2015 3.014 3.129 3.014 3.094 569,487 +0.10(+3.24%)
Apr 14, 2015 2.997 3.023 2.979 2.997 122,343 +0.04(+1.49%)
Apr 13, 2015 2.997 2.997 2.918 2.953 205,510 -0.04(-1.18%)
Apr 10, 2015 3.067 3.103 2.953 2.988 259,097 -0.09(-2.87%)
Apr 09, 2015 3.111 3.182 3.032 3.076 362,900 -0.05(-1.69%)
Apr 08, 2015 3.085 3.147 3.085 3.129 318,572 -0.03(-0.84%)
Apr 07, 2015 3.173 3.208 3.111 3.156 303,976 -0.01(-0.28%)
Apr 06, 2015 3.111 3.173 3.103 3.164 195,714 +0.04(+1.13%)
Apr 02, 2015 3.129 3.129 3.129 3.129 202,626 +0.01(+0.28%)
Apr 01, 2015 3.120 3.182 3.059 3.120 440,059 -0.04(-1.39%)
Mar 31, 2015 3.164 3.208 3.103 3.164 265,240 -0.04(-1.37%)
Mar 30, 2015 3.173 3.248 3.138 3.208 352,504 +0.08(+2.54%)
Mar 27, 2015 3.059 3.156 3.041 3.129 244,289 +0.03(+0.85%)
Mar 26, 2015 3.059 3.120 3.032 3.103 350,889 +0.04(+1.44%)
Mar 25, 2015 3.129 3.129 2.997 3.059 393,378 -0.06(-1.98%)
Mar 24, 2015 3.323 3.358 3.120 3.120 315,931 -0.21(-6.35%)
Mar 23, 2015 3.235 3.349 3.200 3.332 308,167 +0.11(+3.28%)
Mar 20, 2015 3.129 3.226 3.111 3.226 620,123 +0.13(+4.27%)
Mar 19, 2015 2.900 3.103 2.847 3.094 371,505 +0.19(+6.36%)
Mar 18, 2015 2.821 2.935 2.776 2.909 286,527 +0.06(+2.17%)
Mar 17, 2015 2.829 2.900 2.803 2.847 233,926 -0.01(-0.31%)
Mar 16, 2015 2.909 2.935 2.759 2.856 459,049 -0.04(-1.52%)
Mar 13, 2015 2.873 2.926 2.794 2.900 221,931 +0.01(+0.30%)
Mar 12, 2015 2.803 2.891 2.768 2.891 464,542 +0.03(+0.92%)
Mar 11, 2015 2.891 2.935 2.821 2.865 340,330 -0.03(-0.91%)
Mar 10, 2015 3.032 3.067 2.882 2.891 435,252 -0.19(-6.02%)
Mar 09, 2015 3.235 3.314 2.997 3.076 536,873 -0.05(-1.69%)
Mar 06, 2015 3.217 3.358 3.129 3.129 385,297 -0.09(-2.74%)
Mar 05, 2015 3.244 3.349 3.191 3.217 304,258 -0.04(-1.34%)
Mar 04, 2015 3.366 3.287 3.173 3.261 381,217 -0.03(-0.80%)
Mar 03, 2015 3.314 3.445 3.217 3.287 773,818 -0.06(-1.83%)
Mar 02, 2015 3.287 3.384 3.156 3.349 631,398 +0.03(+0.79%)
Feb 27, 2015 3.016 3.331 3.016 3.322 924,845 +0.05(+1.61%)
Feb 26, 2015 3.244 3.270 3.112 3.270 487,955 +0.06(+1.91%)
Feb 25, 2015 3.077 3.235 3.068 3.208 671,719 +0.15(+4.87%)
Feb 24, 2015 3.024 3.094 3.016 3.059 361,630 +0.04(+1.45%)
Feb 23, 2015 3.086 3.112 3.016 3.016 425,107 -0.06(-1.99%)
Feb 20, 2015 3.068 3.130 3.051 3.077 387,114 +0.01(+0.29%)
Feb 19, 2015 3.077 3.103 3.042 3.068 381,826 +0.01(+0.29%)
Feb 18, 2015 3.121 3.130 3.051 3.059 587,462 -0.07(-2.24%)
Feb 17, 2015 3.165 3.200 3.103 3.130 209,427 -0.03(-0.83%)
Feb 13, 2015 3.173 3.156 3.156 3.156 344,389 -0.01(-0.28%)
Feb 12, 2015 3.244 3.252 3.121 3.165 376,660 -0.02(-0.55%)
Feb 11, 2015 3.235 3.287 3.165 3.182 267,167 -0.11(-3.46%)
Feb 10, 2015 3.375 3.375 3.226 3.296 327,746 -0.08(-2.34%)
Feb 09, 2015 3.436 3.454 3.349 3.375 337,168 -0.04(-1.28%)
Feb 06, 2015 3.428 3.473 3.331 3.419 602,327 -0.09(-2.50%)
Feb 05, 2015 3.375 3.568 3.375 3.506 843,883 +0.14(+4.17%)
Feb 04, 2015 3.331 3.454 3.248 3.366 694,267 +0.00(+0.00%)
Feb 03, 2015 3.226 3.366 3.191 3.366 588,600 +0.20(+6.37%)
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.