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

Safe Bulkers Inc (NY: SB )

5.580 -0.000 (-0.00%)
Streaming Delayed Price Updated: 1:10 PM 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 (%)
Feb 28, 2014 8.772 8.772 8.358 8.654 1,259,567 -0.14(-1.63%)
Feb 27, 2014 9.381 9.381 8.620 8.798 1,613,555 +0.12(+1.36%)
Feb 26, 2014 8.747 8.832 8.561 8.679 503,618 -0.07(-0.77%)
Feb 25, 2014 8.629 8.781 8.477 8.747 374,634 +0.12(+1.37%)
Feb 24, 2014 8.696 8.823 8.536 8.629 420,212 +0.09(+1.09%)
Feb 21, 2014 8.570 8.620 8.434 8.536 345,844 -0.06(-0.69%)
Feb 20, 2014 8.232 8.603 8.114 8.595 479,746 +0.36(+4.41%)
Feb 19, 2014 8.553 8.553 8.198 8.232 506,393 -0.30(-3.47%)
Feb 18, 2014 8.840 8.874 8.451 8.527 493,007 -0.31(-3.54%)
Feb 14, 2014 8.789 8.840 8.840 8.840 477,916 +0.06(+0.67%)
Feb 13, 2014 8.679 8.920 8.637 8.781 452,418 -0.02(-0.19%)
Feb 12, 2014 9.195 9.381 8.686 8.798 642,308 -0.39(-4.23%)
Feb 11, 2014 8.679 9.187 8.570 9.187 989,124 +0.54(+6.26%)
Feb 10, 2014 8.570 8.772 8.460 8.646 692,347 +0.07(+0.79%)
Feb 07, 2014 8.586 8.705 8.367 8.578 528,395 +0.10(+1.20%)
Feb 06, 2014 8.308 8.595 8.223 8.477 695,977 +0.23(+2.77%)
Feb 05, 2014 7.893 8.350 7.716 8.248 717,082 +0.27(+3.39%)
Feb 04, 2014 7.750 8.105 7.353 7.978 1,053,895 +0.18(+2.28%)
Feb 03, 2014 8.282 8.722 7.606 7.801 1,140,029 -0.47(-5.72%)
Jan 31, 2014 7.834 8.426 7.640 8.274 737,054 +0.34(+4.26%)
Jan 30, 2014 7.944 8.155 7.809 7.936 320,258 +0.03(+0.32%)
Jan 29, 2014 7.910 8.012 7.665 7.910 409,946 -0.12(-1.47%)
Jan 28, 2014 7.640 8.109 7.564 8.029 683,303 +0.44(+5.79%)
Jan 27, 2014 7.496 7.779 7.310 7.589 653,413 +0.07(+0.90%)
Jan 24, 2014 8.029 8.029 7.479 7.522 1,216,494 -0.49(-6.12%)
Jan 23, 2014 8.274 8.308 7.986 8.012 451,302 -0.26(-3.17%)
Jan 22, 2014 8.375 8.451 8.206 8.274 396,647 -0.12(-1.41%)
Jan 21, 2014 8.451 8.510 8.308 8.392 349,446 -0.05(-0.60%)
Jan 17, 2014 8.865 8.443 8.443 8.443 593,283 -0.30(-3.38%)
Jan 16, 2014 8.451 8.823 8.392 8.739 1,327,901 +0.35(+4.13%)
Jan 15, 2014 7.623 8.401 7.657 8.392 1,323,307 +0.77(+10.09%)
Jan 14, 2014 7.733 7.885 7.589 7.623 1,003,400 -0.08(-0.99%)
Jan 13, 2014 8.063 8.122 7.606 7.699 1,266,627 -0.34(-4.21%)
Jan 10, 2014 8.494 8.603 7.860 8.037 1,485,245 -0.59(-6.86%)
Jan 09, 2014 9.170 9.170 8.460 8.629 919,615 -0.36(-4.04%)
Jan 08, 2014 8.764 9.508 8.586 8.992 3,043,008 +0.19(+2.11%)
Jan 07, 2014 8.688 8.984 8.629 8.806 530,547 +0.12(+1.36%)
Jan 06, 2014 8.603 8.730 8.451 8.688 704,790 +0.08(+0.98%)
Jan 03, 2014 8.620 8.671 8.443 8.603 336,669 -0.02(-0.20%)
Jan 02, 2014 8.637 8.823 8.333 8.620 779,249 -0.17(-1.92%)
Dec 31, 2013 8.367 8.789 8.789 8.789 658,835 +0.42(+5.05%)
Dec 30, 2013 8.722 8.722 8.240 8.367 735,455 -0.39(-4.44%)
Dec 27, 2013 8.958 9.068 8.679 8.756 504,509 -0.16(-1.80%)
Dec 26, 2013 8.806 9.254 8.713 8.916 1,161,378 +0.41(+4.87%)
Dec 24, 2013 8.713 8.747 8.469 8.502 348,721 -0.21(-2.42%)
Dec 23, 2013 8.434 8.933 8.367 8.713 957,951 +0.28(+3.31%)
Dec 20, 2013 8.113 8.434 8.029 8.434 936,717 +0.41(+5.16%)
Dec 19, 2013 7.758 8.282 7.699 8.020 1,026,759 +0.17(+2.15%)
Dec 18, 2013 7.860 7.868 7.530 7.851 575,836 -0.05(-0.64%)
Dec 17, 2013 7.631 7.986 7.623 7.902 627,585 +0.22(+2.86%)
Dec 16, 2013 7.699 7.817 7.539 7.682 638,568 +0.14(+1.79%)
Dec 13, 2013 6.896 7.902 6.846 7.547 3,926,841 +0.80(+11.90%)
Dec 12, 2013 6.702 6.820 6.677 6.744 202,331 +0.07(+1.01%)
Dec 11, 2013 6.634 6.719 6.616 6.677 277,231 +0.09(+1.41%)
Dec 10, 2013 6.626 6.685 6.558 6.584 361,737 -0.09(-1.39%)
Dec 09, 2013 6.567 6.795 6.566 6.677 374,479 +0.16(+2.46%)
Dec 06, 2013 6.710 6.736 6.423 6.516 260,811 -0.19(-2.77%)
Dec 05, 2013 6.507 6.854 6.507 6.702 412,818 +0.20(+3.12%)
Dec 04, 2013 6.330 6.558 6.262 6.499 261,187 +0.15(+2.40%)
Dec 03, 2013 6.524 6.550 6.279 6.347 336,685 -0.20(-3.10%)
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.