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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 8.005 8.220 7.997 8.168 497,917 +0.22(+2.81%)
Mar 28, 2014 7.791 8.057 7.791 7.945 369,300 +0.17(+2.21%)
Mar 27, 2014 7.628 7.885 7.550 7.773 336,480 +0.11(+1.46%)
Mar 26, 2014 8.048 8.168 7.628 7.662 886,611 -0.37(-4.59%)
Mar 25, 2014 8.108 8.202 7.962 8.031 194,254 -0.03(-0.43%)
Mar 24, 2014 8.288 8.314 7.928 8.065 654,052 -0.22(-2.69%)
Mar 21, 2014 8.117 8.400 8.094 8.288 767,202 +0.23(+2.88%)
Mar 20, 2014 7.979 8.134 7.945 8.057 449,479 +0.01(+0.11%)
Mar 19, 2014 8.477 8.563 7.936 8.048 1,607,476 -0.45(-5.35%)
Mar 18, 2014 8.323 8.546 8.297 8.503 391,151 +0.26(+3.12%)
Mar 17, 2014 8.383 8.503 8.185 8.245 467,225 -0.07(-0.83%)
Mar 14, 2014 8.357 8.528 8.263 8.314 431,728 -0.12(-1.42%)
Mar 13, 2014 8.726 8.837 8.237 8.434 976,770 -0.27(-3.15%)
Mar 12, 2014 8.794 8.889 8.451 8.709 1,021,108 -0.18(-2.03%)
Mar 11, 2014 9.447 9.515 8.816 8.889 938,154 -0.53(-5.65%)
Mar 10, 2014 9.781 9.807 9.378 9.421 1,203,409 -0.39(-3.94%)
Mar 07, 2014 9.532 9.850 9.429 9.807 1,654,790 +0.33(+3.53%)
Mar 06, 2014 9.498 9.575 9.309 9.472 1,555,735 +0.28(+3.08%)
Mar 05, 2014 8.831 9.198 8.797 9.189 1,395,599 +0.40(+4.56%)
Mar 04, 2014 8.737 8.916 8.617 8.788 764,402 +0.14(+1.58%)
Mar 03, 2014 8.600 8.737 8.507 8.652 402,909 -0.09(-0.98%)
Feb 28, 2014 8.856 8.856 8.438 8.737 1,247,625 -0.15(-1.63%)
Feb 27, 2014 9.471 9.471 8.703 8.882 1,598,257 +0.12(+1.36%)
Feb 26, 2014 8.831 8.916 8.643 8.763 498,843 -0.07(-0.77%)
Feb 25, 2014 8.711 8.865 8.558 8.831 371,082 +0.12(+1.37%)
Feb 24, 2014 8.780 8.908 8.617 8.711 416,228 +0.09(+1.09%)
Feb 21, 2014 8.652 8.703 8.515 8.617 342,565 -0.06(-0.69%)
Feb 20, 2014 8.310 8.686 8.191 8.677 475,197 +0.37(+4.41%)
Feb 19, 2014 8.635 8.635 8.276 8.310 501,592 -0.30(-3.47%)
Feb 18, 2014 8.925 8.959 8.532 8.609 488,332 -0.32(-3.54%)
Feb 14, 2014 8.873 8.925 8.925 8.925 473,384 +0.06(+0.67%)
Feb 13, 2014 8.763 9.006 8.720 8.865 448,128 -0.02(-0.19%)
Feb 12, 2014 9.283 9.471 8.769 8.882 636,219 -0.39(-4.23%)
Feb 11, 2014 8.763 9.274 8.652 9.274 979,746 +0.55(+6.26%)
Feb 10, 2014 8.652 8.856 8.541 8.728 685,783 +0.07(+0.79%)
Feb 07, 2014 8.669 8.788 8.447 8.660 523,386 +0.10(+1.20%)
Feb 06, 2014 8.387 8.677 8.302 8.558 689,379 +0.23(+2.77%)
Feb 05, 2014 7.969 8.430 7.790 8.327 710,283 +0.27(+3.39%)
Feb 04, 2014 7.824 8.182 7.423 8.054 1,043,903 +0.18(+2.28%)
Feb 03, 2014 8.362 8.805 7.679 7.875 1,129,220 -0.48(-5.72%)
Jan 31, 2014 7.909 8.507 7.713 8.353 730,066 +0.34(+4.26%)
Jan 30, 2014 8.020 8.234 7.884 8.012 317,221 +0.03(+0.32%)
Jan 29, 2014 7.986 8.088 7.739 7.986 406,059 -0.12(-1.47%)
Jan 28, 2014 7.713 8.187 7.636 8.106 676,825 +0.44(+5.79%)
Jan 27, 2014 7.568 7.854 7.380 7.662 647,218 +0.07(+0.90%)
Jan 24, 2014 8.106 8.106 7.551 7.594 1,204,960 -0.49(-6.12%)
Jan 23, 2014 8.353 8.387 8.063 8.088 447,023 -0.26(-3.17%)
Jan 22, 2014 8.455 8.532 8.285 8.353 392,887 -0.12(-1.41%)
Jan 21, 2014 8.532 8.592 8.387 8.472 346,133 -0.05(-0.60%)
Jan 17, 2014 8.950 8.524 8.524 8.524 587,658 -0.30(-3.38%)
Jan 16, 2014 8.532 8.908 8.472 8.822 1,315,311 +0.35(+4.13%)
Jan 15, 2014 7.696 8.481 7.730 8.472 1,310,761 +0.78(+10.09%)
Jan 14, 2014 7.807 7.961 7.662 7.696 993,886 -0.08(-0.99%)
Jan 13, 2014 8.140 8.199 7.679 7.773 1,254,618 -0.34(-4.21%)
Jan 10, 2014 8.575 8.686 7.935 8.114 1,471,163 -0.60(-6.86%)
Jan 09, 2014 9.257 9.257 8.541 8.711 910,896 -0.37(-4.04%)
Jan 08, 2014 8.848 9.599 8.669 9.078 3,014,157 +0.19(+2.11%)
Jan 07, 2014 8.771 9.070 8.711 8.891 525,516 +0.12(+1.36%)
Jan 06, 2014 8.686 8.814 8.532 8.771 698,108 +0.09(+0.98%)
Jan 03, 2014 8.703 8.754 8.524 8.686 333,477 -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.