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 (%)
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.