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, 2014 6.290 6.316 6.205 6.239 544,474 -0.09(-1.35%)
Jul 30, 2014 6.778 6.932 6.170 6.324 1,876,464 -0.54(-7.86%)
Jul 29, 2014 6.692 6.915 6.564 6.864 1,067,589 +0.16(+2.43%)
Jul 28, 2014 6.915 6.915 6.658 6.701 566,891 -0.16(-2.37%)
Jul 25, 2014 6.864 6.932 6.761 6.864 607,297 -0.10(-1.47%)
Jul 24, 2014 6.949 6.996 6.829 6.966 427,703 +0.00(+0.00%)
Jul 23, 2014 7.257 7.257 6.795 6.966 1,118,830 -0.30(-4.12%)
Jul 22, 2014 7.360 7.360 7.206 7.266 291,287 -0.03(-0.35%)
Jul 21, 2014 7.283 7.343 7.163 7.292 282,299 -0.03(-0.35%)
Jul 18, 2014 7.206 7.326 7.189 7.317 394,934 +0.10(+1.42%)
Jul 17, 2014 7.215 7.334 7.189 7.215 331,010 -0.08(-1.06%)
Jul 16, 2014 7.351 7.386 7.155 7.292 540,616 -0.05(-0.70%)
Jul 15, 2014 7.642 7.685 7.313 7.343 347,549 -0.28(-3.70%)
Jul 14, 2014 7.548 7.660 7.497 7.625 274,501 +0.14(+1.83%)
Jul 11, 2014 7.471 7.540 7.351 7.488 280,179 +0.03(+0.34%)
Jul 10, 2014 7.309 7.501 7.274 7.463 321,000 +0.02(+0.23%)
Jul 09, 2014 7.488 7.591 7.428 7.446 349,238 -0.02(-0.23%)
Jul 08, 2014 7.694 7.702 7.351 7.463 656,052 -0.21(-2.79%)
Jul 07, 2014 7.891 7.908 7.621 7.677 696,954 -0.26(-3.24%)
Jul 03, 2014 7.993 7.933 7.933 7.933 213,831 -0.04(-0.54%)
Jul 02, 2014 8.147 8.250 7.950 7.976 339,255 -0.20(-2.41%)
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.