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

Safe Bulkers Inc (NY: SB )

5.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2013 8.369 8.792 8.792 8.792 658,631 +0.42(+5.05%)
Dec 30, 2013 8.724 8.724 8.243 8.369 735,228 -0.39(-4.44%)
Dec 27, 2013 8.961 9.071 8.682 8.758 504,353 -0.16(-1.80%)
Dec 26, 2013 8.809 9.257 8.716 8.919 1,161,019 +0.41(+4.87%)
Dec 24, 2013 8.716 8.750 8.472 8.505 348,613 -0.21(-2.42%)
Dec 23, 2013 8.437 8.936 8.369 8.716 957,654 +0.28(+3.31%)
Dec 20, 2013 8.116 8.437 8.031 8.437 936,427 +0.41(+5.16%)
Dec 19, 2013 7.761 8.285 7.702 8.023 1,026,441 +0.17(+2.15%)
Dec 18, 2013 7.862 7.871 7.532 7.854 575,657 -0.05(-0.64%)
Dec 17, 2013 7.634 7.989 7.625 7.904 627,391 +0.22(+2.86%)
Dec 16, 2013 7.702 7.820 7.541 7.685 638,371 +0.14(+1.79%)
Dec 13, 2013 6.898 7.904 6.848 7.549 3,925,625 +0.80(+11.90%)
Dec 12, 2013 6.704 6.822 6.679 6.746 202,268 +0.07(+1.01%)
Dec 11, 2013 6.636 6.721 6.618 6.679 277,145 +0.09(+1.41%)
Dec 10, 2013 6.628 6.687 6.560 6.586 361,625 -0.09(-1.39%)
Dec 09, 2013 6.569 6.797 6.568 6.679 374,363 +0.16(+2.46%)
Dec 06, 2013 6.712 6.738 6.425 6.518 260,730 -0.19(-2.77%)
Dec 05, 2013 6.510 6.856 6.510 6.704 412,690 +0.20(+3.12%)
Dec 04, 2013 6.332 6.560 6.264 6.501 261,106 +0.15(+2.40%)
Dec 03, 2013 6.526 6.552 6.281 6.349 336,581 -0.20(-3.10%)
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.