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

Safe Bulkers Inc (NY: SB )

5.670 +0.030 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2018 2.997 3.032 2.892 2.918 569,544 +0.07(+2.47%)
Jul 30, 2018 2.804 2.848 2.786 2.848 419,196 +0.06(+2.21%)
Jul 27, 2018 2.839 2.848 2.742 2.786 787,061 -0.07(-2.46%)
Jul 26, 2018 2.839 3.006 2.742 2.857 1,006,366 -0.17(-5.52%)
Jul 25, 2018 3.050 3.103 2.988 3.024 259,732 -0.02(-0.58%)
Jul 24, 2018 3.024 3.076 2.980 3.041 317,452 +0.07(+2.37%)
Jul 23, 2018 3.032 3.032 2.945 2.971 262,029 -0.04(-1.17%)
Jul 20, 2018 3.059 3.094 2.988 3.006 233,455 -0.05(-1.72%)
Jul 19, 2018 3.138 3.191 3.050 3.059 183,458 -0.10(-3.06%)
Jul 18, 2018 3.120 3.191 3.059 3.155 214,462 +0.09(+2.87%)
Jul 17, 2018 2.988 3.112 2.988 3.068 204,071 +0.05(+1.75%)
Jul 16, 2018 3.120 3.120 2.997 3.015 245,364 -0.10(-3.11%)
Jul 13, 2018 3.138 3.173 3.085 3.112 280,223 -0.03(-0.84%)
Jul 12, 2018 3.076 3.147 3.015 3.138 363,666 +0.10(+3.18%)
Jul 11, 2018 2.962 3.059 2.945 3.041 362,056 +0.04(+1.47%)
Jul 10, 2018 3.094 3.129 2.980 2.997 387,546 -0.11(-3.40%)
Jul 09, 2018 3.041 3.112 2.971 3.103 221,170 +0.08(+2.62%)
Jul 06, 2018 3.006 3.103 2.997 3.024 231,451 +0.01(+0.29%)
Jul 05, 2018 3.006 3.098 2.962 3.015 526,693 +0.04(+1.18%)
Jul 03, 2018 2.980 2.980 2.980 0 +0.02(+0.59%)
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.