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: 7:00 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 (%)
Nov 28, 2014 4.318 4.318 4.101 4.136 375,398 -0.23(-5.37%)
Nov 26, 2014 4.518 4.370 4.370 4.370 511,826 -0.14(-3.08%)
Nov 25, 2014 4.657 4.744 4.475 4.509 337,144 -0.11(-2.44%)
Nov 24, 2014 4.570 4.658 4.570 4.622 431,422 +0.05(+1.14%)
Nov 21, 2014 4.692 4.883 4.518 4.570 642,389 -0.01(-0.19%)
Nov 20, 2014 4.457 4.614 4.440 4.579 282,966 +0.12(+2.73%)
Nov 19, 2014 4.787 4.796 4.453 4.457 423,640 -0.33(-6.90%)
Nov 18, 2014 4.744 4.856 4.727 4.787 452,041 +0.04(+0.91%)
Nov 17, 2014 4.882 4.943 4.701 4.744 547,427 -0.14(-2.83%)
Nov 14, 2014 4.485 4.943 4.485 4.882 622,768 +0.41(+9.06%)
Nov 13, 2014 4.727 4.779 4.468 4.477 589,081 -0.30(-6.32%)
Nov 12, 2014 4.442 4.779 4.442 4.779 681,010 +0.27(+5.93%)
Nov 11, 2014 4.606 4.623 4.442 4.511 554,611 -0.08(-1.69%)
Nov 10, 2014 4.485 4.701 4.477 4.589 846,464 +0.19(+4.31%)
Nov 07, 2014 4.140 4.580 4.140 4.399 1,036,459 +0.26(+6.25%)
Nov 06, 2014 4.227 4.416 3.933 4.140 1,381,789 -0.10(-2.44%)
Nov 05, 2014 4.416 4.416 4.235 4.244 949,050 -0.13(-2.96%)
Nov 04, 2014 4.554 4.602 4.330 4.373 618,730 -0.22(-4.70%)
Nov 03, 2014 4.615 4.727 4.537 4.589 494,571 -0.02(-0.37%)
Oct 31, 2014 4.839 4.839 4.554 4.606 543,129 -0.15(-3.09%)
Oct 30, 2014 4.744 4.796 4.623 4.753 590,332 -0.03(-0.54%)
Oct 29, 2014 4.856 4.865 4.658 4.779 843,487 -0.10(-2.12%)
Oct 28, 2014 4.391 4.882 4.278 4.882 1,055,315 +0.50(+11.42%)
Oct 27, 2014 4.623 4.718 4.718 4.382 863,703 -0.34(-7.13%)
Oct 24, 2014 4.917 5.012 4.395 4.718 1,445,976 -0.43(-8.38%)
Oct 23, 2014 5.150 5.288 5.089 5.150 515,555 +0.10(+2.05%)
Oct 22, 2014 5.357 5.374 5.029 5.046 568,545 -0.26(-4.88%)
Oct 21, 2014 5.003 5.314 4.943 5.305 1,040,542 +0.45(+9.24%)
Oct 20, 2014 4.744 4.753 4.675 4.856 622,129 +0.11(+2.36%)
Oct 17, 2014 4.796 4.891 4.589 4.744 784,194 +0.05(+1.10%)
Oct 16, 2014 4.563 4.718 4.408 4.692 768,771 +0.16(+3.42%)
Oct 15, 2014 4.304 4.546 4.227 4.537 1,360,634 +0.16(+3.54%)
Oct 14, 2014 4.511 4.511 4.278 4.382 1,131,968 -0.03(-0.78%)
Oct 13, 2014 4.761 4.813 4.399 4.416 691,614 -0.31(-6.57%)
Oct 10, 2014 4.830 4.856 4.623 4.727 782,384 -0.10(-2.14%)
Oct 09, 2014 5.132 5.184 4.822 4.830 753,229 -0.35(-6.67%)
Oct 08, 2014 5.288 5.296 5.029 5.176 903,312 -0.11(-2.12%)
Oct 07, 2014 5.598 5.650 5.288 5.288 468,105 -0.35(-6.27%)
Oct 06, 2014 5.477 5.702 5.434 5.641 545,162 +0.16(+2.83%)
Oct 03, 2014 5.521 5.598 5.322 5.486 395,181 +0.05(+0.95%)
Oct 02, 2014 5.452 5.521 5.227 5.434 627,019 -0.03(-0.63%)
Oct 01, 2014 5.745 5.840 5.452 5.469 829,627 -0.28(-4.80%)
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%)
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.