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

Safe Bulkers Inc (NY: SB )

5.400 +0.080 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2013 4.362 4.370 4.220 4.303 186,763 -0.09(-2.08%)
May 30, 2013 4.378 4.437 4.370 4.395 148,749 -0.03(-0.75%)
May 29, 2013 4.445 4.495 4.378 4.428 165,199 -0.02(-0.37%)
May 28, 2013 4.595 4.636 4.412 4.445 229,630 -0.12(-2.55%)
May 24, 2013 4.661 4.661 4.511 4.561 114,985 -0.10(-2.14%)
May 23, 2013 4.503 4.745 4.370 4.661 550,493 +0.07(+1.63%)
May 22, 2013 4.653 4.761 4.511 4.586 534,052 -0.02(-0.36%)
May 21, 2013 4.611 4.743 4.562 4.603 519,845 +0.07(+1.45%)
May 20, 2013 4.364 4.570 4.339 4.537 498,595 +0.16(+3.77%)
May 17, 2013 4.339 4.380 4.298 4.372 278,691 +0.05(+1.15%)
May 16, 2013 4.413 4.479 4.174 4.323 1,146,298 +0.17(+4.17%)
May 15, 2013 4.083 4.166 4.059 4.149 236,069 +0.01(+0.20%)
May 13, 2013 4.207 4.232 4.125 4.141 156,092 -0.08(-1.95%)
May 10, 2013 4.108 4.240 4.092 4.224 194,988 +0.07(+1.79%)
May 09, 2013 4.314 4.314 4.009 4.149 445,603 -0.22(-5.09%)
May 08, 2013 4.537 4.578 4.306 4.372 368,341 -0.16(-3.64%)
May 07, 2013 4.116 4.560 4.100 4.537 1,134,880 +0.41(+10.00%)
May 06, 2013 4.075 4.141 4.042 4.125 175,263 +0.07(+1.83%)
May 03, 2013 4.026 4.079 3.993 4.050 186,165 +0.06(+1.45%)
May 02, 2013 4.009 4.050 3.976 3.993 74,793 +0.00(+0.00%)
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.