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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2014 6.038 6.081 5.736 5.745 504,724 -0.28(-4.72%)
Sep 29, 2014 6.055 6.280 5.883 6.029 482,014 -0.12(-1.96%)
Sep 26, 2014 5.900 6.159 5.840 6.150 453,762 +0.28(+4.70%)
Sep 25, 2014 6.107 6.136 5.779 5.874 732,182 -0.28(-4.49%)
Sep 24, 2014 6.047 6.215 5.883 6.150 757,969 +0.08(+1.28%)
Sep 23, 2014 6.004 6.202 5.968 6.073 550,005 +0.03(+0.43%)
Sep 22, 2014 6.297 6.323 6.038 6.047 577,531 -0.33(-5.14%)
Sep 19, 2014 6.616 6.616 6.314 6.375 526,859 -0.22(-3.40%)
Sep 18, 2014 6.737 6.797 6.538 6.599 426,770 -0.13(-1.92%)
Sep 17, 2014 6.702 6.866 6.668 6.728 473,591 +0.03(+0.39%)
Sep 16, 2014 6.754 6.832 6.668 6.702 412,615 -0.05(-0.77%)
Sep 15, 2014 6.875 6.875 6.625 6.754 349,020 -0.10(-1.51%)
Sep 12, 2014 7.358 7.371 6.832 6.858 1,063,195 -0.50(-6.80%)
Sep 11, 2014 7.341 7.418 7.185 7.358 296,259 -0.05(-0.70%)
Sep 10, 2014 7.272 7.444 7.177 7.410 224,463 +0.11(+1.54%)
Sep 09, 2014 7.375 7.401 7.228 7.297 278,703 -0.11(-1.51%)
Sep 08, 2014 7.125 7.418 7.090 7.410 313,993 +0.28(+3.87%)
Sep 05, 2014 7.082 7.254 7.047 7.134 621,436 -0.01(-0.12%)
Sep 04, 2014 7.151 7.276 7.099 7.142 398,067 +0.05(+0.73%)
Sep 03, 2014 7.418 7.591 6.961 7.090 1,114,321 -0.27(-3.63%)
Sep 02, 2014 7.574 7.591 7.349 7.358 272,022 -0.21(-2.74%)
Aug 29, 2014 7.418 7.565 7.565 7.565 362,398 +0.16(+2.21%)
Aug 28, 2014 7.263 7.496 7.151 7.401 394,983 +0.10(+1.42%)
Aug 27, 2014 7.367 7.427 7.289 7.297 190,412 -0.08(-1.05%)
Aug 26, 2014 7.341 7.401 7.228 7.375 300,375 +0.04(+0.59%)
Aug 25, 2014 7.470 7.548 7.220 7.332 409,481 -0.11(-1.51%)
Aug 22, 2014 7.444 7.522 7.410 7.444 355,026 -0.03(-0.35%)
Aug 21, 2014 7.289 7.470 7.185 7.470 402,371 +0.18(+2.49%)
Aug 20, 2014 7.599 7.625 7.254 7.289 635,664 -0.34(-4.41%)
Aug 19, 2014 7.401 7.651 7.384 7.625 702,884 +0.19(+2.55%)
Aug 18, 2014 7.237 7.487 7.203 7.436 1,249,968 +0.24(+3.36%)
Aug 15, 2014 6.909 7.203 6.909 7.194 1,072,799 +0.39(+5.70%)
Aug 14, 2014 6.455 6.968 6.429 6.806 1,535,638 +0.38(+5.86%)
Aug 13, 2014 6.198 6.489 6.158 6.429 844,455 +0.25(+4.02%)
Aug 12, 2014 6.104 6.207 6.052 6.181 896,249 +0.08(+1.26%)
Aug 11, 2014 6.035 6.292 6.035 6.104 689,677 +0.13(+2.15%)
Aug 08, 2014 5.873 6.010 5.779 5.975 501,014 +0.09(+1.45%)
Aug 07, 2014 5.993 6.130 5.821 5.890 411,508 -0.10(-1.71%)
Aug 06, 2014 5.993 6.087 5.933 5.993 485,526 +0.00(+0.00%)
Aug 05, 2014 6.010 6.215 5.975 5.993 746,388 -0.07(-1.13%)
Aug 04, 2014 6.095 6.138 5.967 6.061 669,476 -0.05(-0.84%)
Aug 01, 2014 6.241 6.241 5.975 6.112 714,254 -0.13(-2.06%)
Jul 31, 2014 6.292 6.318 6.207 6.241 544,306 -0.09(-1.35%)
Jul 30, 2014 6.780 6.934 6.172 6.326 1,875,883 -0.54(-7.86%)
Jul 29, 2014 6.695 6.917 6.566 6.866 1,067,258 +0.16(+2.43%)
Jul 28, 2014 6.917 6.917 6.660 6.703 566,716 -0.16(-2.37%)
Jul 25, 2014 6.866 6.934 6.763 6.866 607,109 -0.10(-1.47%)
Jul 24, 2014 6.951 6.998 6.832 6.968 427,571 +0.00(+0.00%)
Jul 23, 2014 7.260 7.260 6.797 6.968 1,118,484 -0.30(-4.12%)
Jul 22, 2014 7.362 7.362 7.208 7.268 291,196 -0.03(-0.35%)
Jul 21, 2014 7.285 7.345 7.165 7.294 282,211 -0.03(-0.35%)
Jul 18, 2014 7.208 7.328 7.191 7.319 394,812 +0.10(+1.42%)
Jul 17, 2014 7.217 7.337 7.191 7.217 330,908 -0.08(-1.06%)
Jul 16, 2014 7.354 7.388 7.157 7.294 540,448 -0.05(-0.70%)
Jul 15, 2014 7.645 7.688 7.315 7.345 347,441 -0.28(-3.70%)
Jul 14, 2014 7.551 7.662 7.499 7.628 274,416 +0.14(+1.83%)
Jul 11, 2014 7.474 7.542 7.354 7.491 280,092 +0.03(+0.34%)
Jul 10, 2014 7.311 7.504 7.277 7.465 320,900 +0.02(+0.23%)
Jul 09, 2014 7.491 7.593 7.431 7.448 349,130 -0.02(-0.23%)
Jul 08, 2014 7.696 7.705 7.354 7.465 655,849 -0.21(-2.79%)
Jul 07, 2014 7.893 7.910 7.623 7.679 696,738 -0.26(-3.24%)
Jul 03, 2014 7.996 7.936 7.936 7.936 213,765 -0.04(-0.54%)
Jul 02, 2014 8.150 8.253 7.953 7.979 339,150 -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.