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: 10:47 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 (%)
Mar 31, 2014 7.932 8.144 7.923 8.093 502,528 +0.22(+2.81%)
Mar 28, 2014 7.719 7.983 7.719 7.872 372,720 +0.17(+2.21%)
Mar 27, 2014 7.558 7.813 7.481 7.702 339,595 +0.11(+1.46%)
Mar 26, 2014 7.974 8.093 7.558 7.592 894,820 -0.37(-4.59%)
Mar 25, 2014 8.034 8.127 7.889 7.957 196,053 -0.03(-0.43%)
Mar 24, 2014 8.212 8.238 7.855 7.991 660,108 -0.22(-2.69%)
Mar 21, 2014 8.042 8.323 8.019 8.212 774,305 +0.23(+2.88%)
Mar 20, 2014 7.906 8.059 7.872 7.983 453,641 +0.01(+0.11%)
Mar 19, 2014 8.399 8.484 7.864 7.974 1,622,360 -0.45(-5.35%)
Mar 18, 2014 8.246 8.467 8.221 8.425 394,773 +0.26(+3.12%)
Mar 17, 2014 8.306 8.425 8.110 8.170 471,551 -0.07(-0.83%)
Mar 14, 2014 8.280 8.450 8.187 8.238 435,726 -0.12(-1.42%)
Mar 13, 2014 8.646 8.756 8.161 8.357 985,814 -0.27(-3.15%)
Mar 12, 2014 8.714 8.807 8.374 8.629 1,030,563 -0.18(-2.03%)
Mar 11, 2014 9.360 9.428 8.735 8.807 946,841 -0.53(-5.65%)
Mar 10, 2014 9.691 9.717 9.292 9.334 1,214,552 -0.38(-3.94%)
Mar 07, 2014 9.445 9.759 9.343 9.717 1,670,112 +0.33(+3.53%)
Mar 06, 2014 9.411 9.487 9.224 9.385 1,570,140 +0.28(+3.08%)
Mar 05, 2014 8.750 9.113 8.716 9.105 1,408,521 +0.40(+4.56%)
Mar 04, 2014 8.657 8.834 8.538 8.708 771,480 +0.14(+1.58%)
Mar 03, 2014 8.522 8.657 8.429 8.572 406,639 -0.08(-0.98%)
Feb 28, 2014 8.775 8.775 8.361 8.657 1,259,177 -0.14(-1.63%)
Feb 27, 2014 9.384 9.384 8.623 8.800 1,613,055 +0.12(+1.36%)
Feb 26, 2014 8.750 8.834 8.564 8.682 503,462 -0.07(-0.77%)
Feb 25, 2014 8.631 8.784 8.479 8.750 374,518 +0.12(+1.37%)
Feb 24, 2014 8.699 8.826 8.538 8.631 420,082 +0.09(+1.09%)
Feb 21, 2014 8.572 8.623 8.437 8.538 345,737 -0.06(-0.69%)
Feb 20, 2014 8.234 8.606 8.116 8.598 479,597 +0.36(+4.41%)
Feb 19, 2014 8.555 8.555 8.200 8.234 506,236 -0.30(-3.47%)
Feb 18, 2014 8.843 8.877 8.454 8.530 492,854 -0.31(-3.54%)
Feb 14, 2014 8.792 8.843 8.843 8.843 477,768 +0.06(+0.67%)
Feb 13, 2014 8.682 8.923 8.640 8.784 452,278 -0.02(-0.19%)
Feb 12, 2014 9.198 9.384 8.689 8.800 642,110 -0.39(-4.23%)
Feb 11, 2014 8.682 9.189 8.572 9.189 988,817 +0.54(+6.26%)
Feb 10, 2014 8.572 8.775 8.462 8.648 692,133 +0.07(+0.79%)
Feb 07, 2014 8.589 8.708 8.369 8.581 528,232 +0.10(+1.20%)
Feb 06, 2014 8.310 8.598 8.226 8.479 695,762 +0.23(+2.77%)
Feb 05, 2014 7.896 8.353 7.718 8.251 716,860 +0.27(+3.39%)
Feb 04, 2014 7.752 8.107 7.355 7.980 1,053,569 +0.18(+2.28%)
Feb 03, 2014 8.285 8.724 7.609 7.803 1,139,676 -0.47(-5.72%)
Jan 31, 2014 7.837 8.429 7.642 8.276 736,826 +0.34(+4.26%)
Jan 30, 2014 7.947 8.158 7.811 7.938 320,159 +0.03(+0.32%)
Jan 29, 2014 7.913 8.014 7.668 7.913 409,819 -0.12(-1.47%)
Jan 28, 2014 7.642 8.112 7.566 8.031 683,092 +0.44(+5.79%)
Jan 27, 2014 7.499 7.782 7.313 7.592 653,211 +0.07(+0.90%)
Jan 24, 2014 8.031 8.031 7.482 7.524 1,216,117 -0.49(-6.12%)
Jan 23, 2014 8.276 8.310 7.989 8.014 451,162 -0.26(-3.17%)
Jan 22, 2014 8.378 8.454 8.209 8.276 396,525 -0.12(-1.41%)
Jan 21, 2014 8.454 8.513 8.310 8.395 349,338 -0.05(-0.60%)
Jan 17, 2014 8.868 8.445 8.445 8.445 593,099 -0.30(-3.38%)
Jan 16, 2014 8.454 8.826 8.395 8.741 1,327,490 +0.35(+4.13%)
Jan 15, 2014 7.625 8.403 7.659 8.395 1,322,898 +0.77(+10.09%)
Jan 14, 2014 7.735 7.887 7.592 7.625 1,003,089 -0.08(-0.99%)
Jan 13, 2014 8.065 8.124 7.609 7.702 1,266,235 -0.34(-4.21%)
Jan 10, 2014 8.496 8.606 7.862 8.040 1,484,785 -0.59(-6.86%)
Jan 09, 2014 9.172 9.172 8.462 8.631 919,330 -0.36(-4.04%)
Jan 08, 2014 8.767 9.511 8.589 8.995 3,042,066 +0.19(+2.11%)
Jan 07, 2014 8.691 8.986 8.631 8.809 530,382 +0.12(+1.36%)
Jan 06, 2014 8.606 8.733 8.454 8.691 704,572 +0.08(+0.98%)
Jan 03, 2014 8.623 8.674 8.445 8.606 336,565 -0.02(-0.20%)
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.