Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

5.570 -0.010 (-0.18%)
Official Closing Price Updated: 4:10 PM 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 (%)
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%)
May 01, 2014 6.844 7.209 6.844 7.099 460,971 +0.20(+2.83%)
Apr 30, 2014 6.741 6.937 6.682 6.903 394,293 +0.12(+1.75%)
Apr 29, 2014 6.818 6.878 6.639 6.784 565,017 +0.01(+0.13%)
Apr 28, 2014 6.997 7.082 6.614 6.776 660,551 -0.22(-3.16%)
Apr 25, 2014 7.124 7.192 6.937 6.997 270,138 -0.16(-2.26%)
Apr 24, 2014 7.303 7.354 7.073 7.158 326,084 -0.08(-1.06%)
Apr 23, 2014 7.430 7.444 7.218 7.235 414,961 -0.14(-1.96%)
Apr 22, 2014 7.541 7.668 7.379 7.379 507,351 -0.10(-1.36%)
Apr 21, 2014 7.694 7.719 7.464 7.481 635,442 +0.03(+0.46%)
Apr 17, 2014 7.226 7.447 7.447 7.447 756,476 +0.25(+3.42%)
Apr 16, 2014 6.946 7.213 6.861 7.201 1,069,802 +0.33(+4.83%)
Apr 15, 2014 6.920 7.072 6.707 6.869 1,221,925 -0.11(-1.58%)
Apr 14, 2014 7.150 7.150 6.869 6.980 752,606 -0.07(-0.97%)
Apr 11, 2014 7.226 7.388 6.997 7.048 665,618 -0.21(-2.93%)
Apr 10, 2014 7.549 7.668 7.150 7.260 1,441,362 -0.32(-4.26%)
Apr 09, 2014 7.660 7.779 7.447 7.583 793,310 -0.03(-0.34%)
Apr 08, 2014 7.566 7.719 7.481 7.609 308,606 +0.03(+0.34%)
Apr 07, 2014 7.711 7.796 7.524 7.583 457,003 -0.22(-2.83%)
Apr 04, 2014 7.779 8.025 7.609 7.804 710,663 +0.08(+0.99%)
Apr 03, 2014 8.136 8.136 7.685 7.728 759,169 -0.41(-5.02%)
Apr 02, 2014 8.374 8.416 8.102 8.136 304,251 -0.21(-2.55%)
Apr 01, 2014 8.136 8.408 8.119 8.348 506,480 +0.26(+3.15%)
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%)
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.