Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

6.090 +0.030 (+0.50%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 4, 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 (%)
Aug 31, 2017 2.778 2.875 2.743 2.849 537,514 +0.15(+5.54%)
Aug 30, 2017 2.840 2.849 2.690 2.699 562,948 -0.15(-5.25%)
Aug 29, 2017 2.796 2.875 2.761 2.849 528,298 +0.01(+0.31%)
Aug 28, 2017 2.770 2.871 2.761 2.840 656,447 -0.02(-0.62%)
Aug 25, 2017 2.594 2.937 2.585 2.858 1,583,537 +0.31(+12.07%)
Aug 24, 2017 2.541 2.585 2.479 2.550 501,209 +0.02(+0.69%)
Aug 23, 2017 2.479 2.559 2.427 2.532 572,567 +0.03(+1.05%)
Aug 22, 2017 2.471 2.541 2.427 2.506 588,100 +0.07(+2.89%)
Aug 21, 2017 2.550 2.567 2.392 2.435 447,872 -0.05(-2.12%)
Aug 18, 2017 2.400 2.531 2.392 2.488 449,251 +0.07(+2.91%)
Aug 17, 2017 2.576 2.620 2.400 2.418 760,561 -0.17(-6.46%)
Aug 16, 2017 2.523 2.603 2.506 2.585 692,698 +0.08(+3.16%)
Aug 15, 2017 2.603 2.603 2.497 2.506 542,862 -0.03(-1.04%)
Aug 14, 2017 2.330 2.629 2.304 2.532 1,178,445 +0.25(+11.20%)
Aug 11, 2017 2.296 2.365 2.242 2.277 390,927 +0.04(+1.97%)
Aug 10, 2017 2.295 2.400 2.198 2.233 926,873 -0.06(-2.68%)
Aug 09, 2017 2.295 2.312 2.233 2.295 206,935 +0.00(+0.00%)
Aug 08, 2017 2.304 2.356 2.260 2.295 293,160 -0.01(-0.38%)
Aug 07, 2017 2.304 2.365 2.295 2.304 195,481 +0.00(+0.00%)
Aug 04, 2017 2.295 2.356 2.286 2.304 249,297 +0.02(+0.77%)
Aug 03, 2017 2.295 2.356 2.242 2.286 234,131 -0.03(-1.14%)
Aug 02, 2017 2.339 2.392 2.163 2.312 855,847 -0.02(-0.75%)
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.