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

Safe Bulkers Inc (NY: SB )

5.160 -0.020 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2014 7.756 8.341 7.563 8.191 744,529 +0.33(+4.26%)
Jan 30, 2014 7.864 8.074 7.731 7.856 323,506 +0.03(+0.32%)
Jan 29, 2014 7.831 7.931 7.588 7.831 414,104 -0.12(-1.47%)
Jan 28, 2014 7.563 8.028 7.488 7.948 690,234 +0.44(+5.79%)
Jan 27, 2014 7.421 7.701 7.237 7.513 660,040 +0.07(+0.90%)
Jan 24, 2014 7.948 7.948 7.404 7.446 1,228,832 -0.49(-6.12%)
Jan 23, 2014 8.191 8.224 7.906 7.931 455,879 -0.26(-3.17%)
Jan 22, 2014 8.291 8.366 8.124 8.191 400,670 -0.12(-1.41%)
Jan 21, 2014 8.366 8.425 8.224 8.308 352,990 -0.05(-0.60%)
Jan 17, 2014 8.776 8.358 8.358 8.358 599,300 -0.29(-3.38%)
Jan 16, 2014 8.366 8.735 8.308 8.651 1,341,368 +0.34(+4.13%)
Jan 15, 2014 7.547 8.316 7.580 8.308 1,336,728 +0.76(+10.09%)
Jan 14, 2014 7.655 7.806 7.513 7.547 1,013,576 -0.08(-0.99%)
Jan 13, 2014 7.982 8.040 7.530 7.622 1,279,473 -0.33(-4.21%)
Jan 10, 2014 8.408 8.517 7.781 7.956 1,500,308 -0.59(-6.86%)
Jan 09, 2014 9.078 9.078 8.375 8.542 928,941 -0.36(-4.04%)
Jan 08, 2014 8.676 9.412 8.500 8.902 3,073,870 +0.18(+2.11%)
Jan 07, 2014 8.601 8.893 8.542 8.718 535,927 +0.12(+1.36%)
Jan 06, 2014 8.517 8.643 8.366 8.601 711,938 +0.08(+0.98%)
Jan 03, 2014 8.534 8.584 8.358 8.517 340,084 -0.02(-0.20%)
Jan 02, 2014 8.550 8.735 8.249 8.534 787,152 -0.17(-1.92%)
Dec 31, 2013 8.283 8.701 8.701 8.701 665,517 +0.42(+5.05%)
Dec 30, 2013 8.634 8.634 8.157 8.283 742,914 -0.38(-4.44%)
Dec 27, 2013 8.868 8.977 8.592 8.668 509,626 -0.16(-1.80%)
Dec 26, 2013 8.718 9.161 8.626 8.827 1,173,157 +0.41(+4.87%)
Dec 24, 2013 8.626 8.659 8.384 8.417 352,258 -0.21(-2.42%)
Dec 23, 2013 8.350 8.843 8.283 8.626 967,666 +0.28(+3.31%)
Dec 20, 2013 8.032 8.350 7.948 8.350 946,217 +0.41(+5.16%)
Dec 19, 2013 7.680 8.199 7.622 7.940 1,037,173 +0.17(+2.15%)
Dec 18, 2013 7.781 7.789 7.454 7.772 581,676 -0.05(-0.64%)
Dec 17, 2013 7.555 7.906 7.547 7.823 633,950 +0.22(+2.86%)
Dec 16, 2013 7.622 7.739 7.463 7.605 645,045 +0.13(+1.79%)
Dec 13, 2013 6.827 7.823 6.777 7.471 3,966,667 +0.79(+11.90%)
Dec 12, 2013 6.635 6.752 6.609 6.676 204,383 +0.07(+1.01%)
Dec 11, 2013 6.568 6.651 6.549 6.609 280,043 +0.09(+1.41%)
Dec 10, 2013 6.559 6.618 6.492 6.517 365,405 -0.09(-1.39%)
Dec 09, 2013 6.501 6.727 6.500 6.609 378,277 +0.16(+2.46%)
Dec 06, 2013 6.643 6.668 6.358 6.451 263,456 -0.18(-2.77%)
Dec 05, 2013 6.442 6.785 6.442 6.635 417,004 +0.20(+3.12%)
Dec 04, 2013 6.266 6.492 6.200 6.434 263,836 +0.15(+2.40%)
Dec 03, 2013 6.459 6.484 6.216 6.283 340,099 -0.20(-3.10%)
Dec 02, 2013 6.551 6.601 6.413 6.484 398,615 -0.03(-0.51%)
Nov 29, 2013 6.459 6.559 6.409 6.517 192,509 +0.13(+1.96%)
Nov 27, 2013 6.266 6.509 6.266 6.392 272,277 +0.13(+2.00%)
Nov 26, 2013 6.367 6.367 6.233 6.266 209,428 -0.12(-1.83%)
Nov 25, 2013 6.292 6.400 6.258 6.384 357,397 +0.05(+0.79%)
Nov 22, 2013 6.333 6.433 6.308 6.333 216,153 +0.01(+0.13%)
Nov 21, 2013 6.283 6.459 6.283 6.325 256,470 +0.06(+0.93%)
Nov 20, 2013 6.292 6.442 6.266 6.266 377,257 -0.04(-0.66%)
Nov 19, 2013 6.308 6.424 6.292 6.308 553,218 -0.04(-0.65%)
Nov 18, 2013 6.474 6.474 6.276 6.350 582,237 -0.12(-1.92%)
Nov 15, 2013 6.375 6.491 6.292 6.474 500,895 +0.16(+2.50%)
Nov 14, 2013 6.325 6.466 6.267 6.317 707,716 -0.45(-6.63%)
Nov 12, 2013 6.848 6.931 6.682 6.765 432,004 -0.15(-2.16%)
Nov 11, 2013 6.906 6.972 6.707 6.914 362,746 +0.01(+0.12%)
Nov 08, 2013 6.840 7.018 6.840 6.906 330,294 +0.07(+0.97%)
Nov 07, 2013 6.831 6.931 6.707 6.840 378,457 +0.02(+0.37%)
Nov 06, 2013 6.997 7.064 6.732 6.815 565,345 -0.19(-2.72%)
Nov 05, 2013 7.263 7.470 6.856 7.006 1,271,285 +0.42(+6.30%)
Nov 04, 2013 6.491 6.848 6.491 6.590 1,265,454 +0.17(+2.58%)
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.