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 (%)
May 30, 2014 6.801 7.014 6.793 6.886 552,879 +0.04(+0.62%)
May 29, 2014 7.022 7.124 6.741 6.844 1,023,999 -0.36(-4.96%)
May 28, 2014 7.354 7.396 7.201 7.201 436,213 -0.09(-1.28%)
May 27, 2014 7.396 7.498 7.260 7.294 333,420 -0.03(-0.46%)
May 23, 2014 7.133 7.328 7.328 7.328 557,211 +0.28(+3.98%)
May 22, 2014 7.005 7.099 6.980 7.048 168,251 +0.05(+0.73%)
May 21, 2014 6.929 7.116 6.929 6.997 268,382 +0.15(+2.24%)
May 20, 2014 6.963 7.014 6.844 6.844 201,429 -0.10(-1.47%)
May 19, 2014 6.903 7.039 6.878 6.946 209,543 +0.07(+0.99%)
May 16, 2014 6.690 6.963 6.597 6.878 339,302 +0.19(+2.80%)
May 15, 2014 6.997 7.014 6.690 6.690 573,747 -0.31(-4.37%)
May 14, 2014 7.413 7.439 6.912 6.997 641,447 -0.03(-0.48%)
May 13, 2014 7.065 7.124 6.971 7.031 231,952 -0.01(-0.12%)
May 12, 2014 6.895 7.071 6.852 7.039 469,895 +0.14(+2.10%)
May 09, 2014 6.835 6.929 6.741 6.895 233,710 +0.05(+0.75%)
May 08, 2014 6.937 7.048 6.818 6.844 359,804 -0.09(-1.35%)
May 07, 2014 6.963 7.073 6.869 6.937 530,030 -0.03(-0.49%)
May 06, 2014 7.039 7.047 6.852 6.971 300,196 -0.12(-1.68%)
May 05, 2014 6.980 7.090 6.886 7.090 294,008 +0.02(+0.24%)
May 02, 2014 7.082 7.286 7.022 7.073 262,736 -0.03(-0.36%)
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.