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

Safe Bulkers Inc (NY: SB )

6.190 -0.100 (-1.59%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 6, 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%)
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.