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: 9:58 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 (%)
Apr 30, 2014 6.739 6.935 6.680 6.901 394,415 +0.12(+1.75%)
Apr 29, 2014 6.816 6.875 6.637 6.782 565,192 +0.01(+0.13%)
Apr 28, 2014 6.994 7.079 6.612 6.773 660,756 -0.22(-3.16%)
Apr 25, 2014 7.122 7.190 6.935 6.994 270,222 -0.16(-2.26%)
Apr 24, 2014 7.300 7.351 7.071 7.156 326,185 -0.08(-1.06%)
Apr 23, 2014 7.428 7.442 7.215 7.232 415,089 -0.14(-1.96%)
Apr 22, 2014 7.538 7.665 7.377 7.377 507,508 -0.10(-1.36%)
Apr 21, 2014 7.691 7.717 7.462 7.479 635,639 +0.03(+0.46%)
Apr 17, 2014 7.224 7.445 7.445 7.445 756,710 +0.25(+3.42%)
Apr 16, 2014 6.943 7.211 6.858 7.198 1,070,133 +0.33(+4.83%)
Apr 15, 2014 6.918 7.070 6.705 6.867 1,222,303 -0.11(-1.58%)
Apr 14, 2014 7.147 7.147 6.867 6.977 752,839 -0.07(-0.97%)
Apr 11, 2014 7.224 7.385 6.994 7.045 665,824 -0.21(-2.93%)
Apr 10, 2014 7.547 7.666 7.147 7.258 1,441,808 -0.32(-4.26%)
Apr 09, 2014 7.657 7.776 7.445 7.581 793,555 -0.03(-0.34%)
Apr 08, 2014 7.564 7.717 7.479 7.606 308,701 +0.03(+0.34%)
Apr 07, 2014 7.708 7.793 7.521 7.581 457,144 -0.22(-2.83%)
Apr 04, 2014 7.776 8.023 7.606 7.802 710,883 +0.08(+0.99%)
Apr 03, 2014 8.133 8.133 7.683 7.725 759,404 -0.41(-5.02%)
Apr 02, 2014 8.371 8.414 8.099 8.133 304,345 -0.21(-2.55%)
Apr 01, 2014 8.133 8.405 8.116 8.346 506,637 +0.25(+3.15%)
Mar 31, 2014 7.929 8.142 7.921 8.091 502,683 +0.22(+2.81%)
Mar 28, 2014 7.717 7.980 7.717 7.870 372,835 +0.17(+2.21%)
Mar 27, 2014 7.555 7.810 7.479 7.700 339,700 +0.11(+1.46%)
Mar 26, 2014 7.972 8.091 7.555 7.589 895,098 -0.37(-4.59%)
Mar 25, 2014 8.031 8.125 7.887 7.955 196,114 -0.03(-0.43%)
Mar 24, 2014 8.210 8.235 7.853 7.989 660,312 -0.22(-2.69%)
Mar 21, 2014 8.040 8.320 8.017 8.210 774,545 +0.23(+2.88%)
Mar 20, 2014 7.904 8.057 7.870 7.980 453,781 +0.01(+0.11%)
Mar 19, 2014 8.397 8.482 7.861 7.972 1,622,863 -0.45(-5.35%)
Mar 18, 2014 8.244 8.465 8.218 8.422 394,895 +0.25(+3.12%)
Mar 17, 2014 8.303 8.422 8.108 8.167 471,697 -0.07(-0.83%)
Mar 14, 2014 8.278 8.448 8.184 8.235 435,861 -0.12(-1.42%)
Mar 13, 2014 8.643 8.754 8.159 8.354 986,119 -0.27(-3.15%)
Mar 12, 2014 8.711 8.805 8.371 8.626 1,030,882 -0.18(-2.03%)
Mar 11, 2014 9.357 9.425 8.732 8.805 947,134 -0.53(-5.65%)
Mar 10, 2014 9.688 9.714 9.289 9.331 1,214,928 -0.38(-3.94%)
Mar 07, 2014 9.442 9.756 9.340 9.714 1,670,629 +0.33(+3.53%)
Mar 06, 2014 9.408 9.484 9.221 9.382 1,570,626 +0.28(+3.08%)
Mar 05, 2014 8.747 9.110 8.713 9.102 1,408,957 +0.40(+4.56%)
Mar 04, 2014 8.654 8.832 8.536 8.705 771,719 +0.14(+1.58%)
Mar 03, 2014 8.519 8.654 8.426 8.570 406,765 -0.08(-0.98%)
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%)
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.