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

Safe Bulkers Inc (NY: SB )

6.020 -0.110 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2015 2.734 2.743 2.690 2.708 120,710 -0.02(-0.65%)
Oct 29, 2015 2.770 2.831 2.717 2.726 136,346 -0.04(-1.59%)
Oct 28, 2015 2.708 2.770 2.664 2.770 211,312 +0.06(+2.27%)
Oct 27, 2015 2.734 2.734 2.647 2.708 258,242 -0.04(-1.60%)
Oct 26, 2015 2.866 2.866 2.690 2.752 223,077 -0.13(-4.57%)
Oct 23, 2015 2.655 2.884 2.647 2.884 232,788 +0.16(+5.81%)
Oct 22, 2015 2.708 2.730 2.677 2.726 155,791 +0.04(+1.31%)
Oct 21, 2015 2.858 2.858 2.682 2.690 182,698 -0.15(-5.26%)
Oct 20, 2015 2.831 2.840 2.778 2.840 88,753 +0.03(+0.94%)
Oct 19, 2015 2.901 2.910 2.796 2.814 135,181 -0.09(-3.03%)
Oct 16, 2015 2.893 2.919 2.818 2.901 216,715 +0.02(+0.61%)
Oct 15, 2015 2.814 2.884 2.770 2.884 210,405 +0.08(+2.82%)
Oct 14, 2015 2.858 2.901 2.787 2.805 258,731 -0.18(-5.90%)
Oct 13, 2015 3.077 3.183 2.972 2.981 267,062 -0.12(-3.97%)
Oct 12, 2015 3.183 3.227 3.077 3.104 209,560 -0.11(-3.55%)
Oct 09, 2015 3.253 3.297 3.165 3.218 209,308 -0.01(-0.27%)
Oct 08, 2015 3.121 3.236 3.025 3.227 265,011 +0.09(+2.80%)
Oct 07, 2015 3.016 3.236 3.016 3.139 257,740 +0.13(+4.39%)
Oct 06, 2015 2.866 3.042 2.831 3.007 299,008 +0.15(+5.23%)
Oct 05, 2015 2.638 2.858 2.550 2.858 501,875 +0.35(+14.03%)
Oct 02, 2015 2.392 2.506 2.348 2.506 274,367 +0.09(+3.64%)
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.