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

Safe Bulkers Inc (NY: SB )

5.610 +0.030 (+0.54%)
Streaming Delayed Price Updated: 9:38 AM 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 (%)
Sep 30, 2015 2.487 2.487 2.400 2.426 359,348 -0.05(-2.13%)
Sep 29, 2015 2.496 2.523 2.461 2.479 196,446 -0.01(-0.35%)
Sep 28, 2015 2.540 2.589 2.435 2.487 234,487 -0.08(-3.08%)
Sep 25, 2015 2.593 2.593 2.514 2.567 204,562 +0.01(+0.34%)
Sep 24, 2015 2.637 2.646 2.373 2.558 268,467 -0.10(-3.64%)
Sep 23, 2015 2.734 2.760 2.646 2.654 278,309 -0.08(-2.89%)
Sep 22, 2015 2.804 2.839 2.707 2.734 92,985 -0.13(-4.60%)
Sep 21, 2015 2.901 2.980 2.852 2.865 97,825 +0.01(+0.31%)
Sep 18, 2015 2.980 2.997 2.857 2.857 186,330 -0.11(-3.56%)
Sep 17, 2015 2.769 2.997 2.769 2.962 307,235 +0.19(+6.98%)
Sep 16, 2015 2.663 2.778 2.663 2.769 271,969 +0.06(+2.27%)
Sep 15, 2015 2.663 2.751 2.628 2.707 189,156 +0.03(+0.98%)
Sep 14, 2015 2.751 2.760 2.637 2.681 536,431 -0.08(-2.87%)
Sep 11, 2015 2.734 2.760 2.734 2.760 156,754 +0.00(+0.00%)
Sep 10, 2015 2.778 2.813 2.734 2.760 174,440 +0.01(+0.32%)
Sep 09, 2015 2.848 2.848 2.734 2.751 157,660 -0.05(-1.88%)
Sep 08, 2015 2.813 2.839 2.769 2.804 120,080 +0.04(+1.59%)
Sep 04, 2015 2.734 2.760 2.760 2.760 437,218 -0.04(-1.57%)
Sep 03, 2015 2.865 2.962 2.795 2.804 184,742 -0.08(-2.74%)
Sep 02, 2015 2.830 2.909 2.786 2.883 129,087 +0.11(+3.80%)
Sep 01, 2015 2.892 2.945 2.760 2.778 286,193 -0.15(-5.10%)
Aug 31, 2015 2.830 2.962 2.821 2.927 156,393 +0.06(+2.15%)
Aug 28, 2015 2.813 2.945 2.786 2.865 205,835 +0.04(+1.56%)
Aug 27, 2015 2.813 2.865 2.742 2.821 495,399 +0.04(+1.58%)
Aug 26, 2015 2.848 2.857 2.725 2.778 469,159 +0.00(+0.00%)
Aug 25, 2015 2.830 3.024 2.742 2.778 431,068 +0.09(+3.27%)
Aug 24, 2015 2.663 2.751 2.584 2.690 658,080 -0.14(-4.97%)
Aug 21, 2015 2.839 2.918 2.734 2.830 533,838 -0.04(-1.53%)
Aug 20, 2015 2.830 2.883 2.821 2.874 354,279 +0.00(+0.00%)
Aug 19, 2015 2.848 2.936 2.830 2.874 181,375 -0.01(-0.30%)
Aug 18, 2015 2.953 2.953 2.830 2.883 214,840 -0.08(-2.67%)
Aug 17, 2015 2.839 2.971 2.795 2.962 188,199 +0.13(+4.66%)
Aug 14, 2015 2.725 2.839 2.690 2.830 320,405 +0.11(+3.87%)
Aug 13, 2015 2.804 2.812 2.716 2.725 369,992 -0.08(-2.81%)
Aug 12, 2015 2.926 2.926 2.734 2.804 493,242 -0.15(-5.04%)
Aug 11, 2015 3.066 3.093 2.900 2.953 356,305 -0.11(-3.71%)
Aug 10, 2015 3.093 3.198 3.023 3.066 253,059 -0.04(-1.13%)
Aug 07, 2015 3.040 3.198 3.040 3.102 134,920 +0.02(+0.57%)
Aug 06, 2015 3.110 3.172 3.023 3.084 123,416 +0.00(+0.00%)
Aug 05, 2015 3.145 3.294 3.058 3.084 245,085 -0.03(-0.84%)
Aug 04, 2015 3.163 3.259 3.093 3.110 195,698 -0.02(-0.56%)
Aug 03, 2015 3.066 3.189 3.031 3.128 286,560 +0.11(+3.78%)
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.