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

Safe Bulkers Inc (NY: SB )

5.440 -0.130 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2014 6.864 7.078 6.856 6.950 547,807 +0.04(+0.62%)
May 29, 2014 7.087 7.190 6.804 6.907 1,014,605 -0.36(-4.96%)
May 28, 2014 7.422 7.465 7.267 7.267 432,211 -0.09(-1.28%)
May 27, 2014 7.465 7.568 7.327 7.362 330,361 -0.03(-0.46%)
May 23, 2014 7.199 7.396 7.396 7.396 552,099 +0.28(+3.98%)
May 22, 2014 7.070 7.164 7.044 7.113 166,708 +0.05(+0.73%)
May 21, 2014 6.993 7.181 6.993 7.061 265,920 +0.15(+2.24%)
May 20, 2014 7.027 7.078 6.907 6.907 199,581 -0.10(-1.47%)
May 19, 2014 6.967 7.104 6.941 7.010 207,620 +0.07(+0.99%)
May 16, 2014 6.752 7.027 6.658 6.941 336,190 +0.19(+2.80%)
May 15, 2014 7.061 7.078 6.752 6.752 568,483 -0.31(-4.37%)
May 14, 2014 7.482 7.507 6.976 7.061 635,562 -0.03(-0.48%)
May 13, 2014 7.130 7.190 7.036 7.096 229,824 -0.01(-0.12%)
May 12, 2014 6.958 7.137 6.915 7.104 465,584 +0.15(+2.10%)
May 09, 2014 6.898 6.993 6.804 6.958 231,566 +0.05(+0.75%)
May 08, 2014 7.001 7.113 6.881 6.907 356,503 -0.09(-1.35%)
May 07, 2014 7.027 7.139 6.933 7.001 525,167 -0.03(-0.49%)
May 06, 2014 7.104 7.112 6.915 7.036 297,442 -0.12(-1.68%)
May 05, 2014 7.044 7.156 6.950 7.156 291,311 +0.02(+0.24%)
May 02, 2014 7.147 7.353 7.087 7.139 260,326 -0.03(-0.36%)
May 01, 2014 6.907 7.276 6.907 7.164 456,742 +0.20(+2.83%)
Apr 30, 2014 6.804 7.001 6.744 6.967 390,676 +0.12(+1.75%)
Apr 29, 2014 6.881 6.941 6.701 6.847 559,834 +0.01(+0.13%)
Apr 28, 2014 7.061 7.147 6.675 6.838 654,491 -0.22(-3.16%)
Apr 25, 2014 7.190 7.259 7.001 7.061 267,660 -0.16(-2.26%)
Apr 24, 2014 7.370 7.422 7.139 7.224 323,093 -0.08(-1.06%)
Apr 23, 2014 7.499 7.513 7.284 7.302 411,154 -0.15(-1.96%)
Apr 22, 2014 7.610 7.739 7.447 7.447 502,696 -0.10(-1.36%)
Apr 21, 2014 7.765 7.791 7.533 7.550 629,612 +0.03(+0.46%)
Apr 17, 2014 7.293 7.516 7.516 7.516 749,536 +0.25(+3.42%)
Apr 16, 2014 7.010 7.280 6.924 7.267 1,059,987 +0.33(+4.83%)
Apr 15, 2014 6.984 7.138 6.770 6.933 1,210,715 -0.11(-1.58%)
Apr 14, 2014 7.216 7.216 6.933 7.044 745,701 -0.07(-0.96%)
Apr 11, 2014 7.293 7.456 7.061 7.113 659,511 -0.21(-2.93%)
Apr 10, 2014 7.619 7.739 7.216 7.327 1,428,139 -0.33(-4.26%)
Apr 09, 2014 7.731 7.851 7.516 7.653 786,031 -0.03(-0.34%)
Apr 08, 2014 7.636 7.791 7.550 7.679 305,774 +0.03(+0.34%)
Apr 07, 2014 7.782 7.868 7.593 7.653 452,810 -0.22(-2.83%)
Apr 04, 2014 7.851 8.099 7.679 7.876 704,143 +0.08(+0.99%)
Apr 03, 2014 8.211 8.211 7.756 7.799 752,204 -0.41(-5.02%)
Apr 02, 2014 8.451 8.494 8.177 8.211 301,460 -0.21(-2.55%)
Apr 01, 2014 8.211 8.486 8.194 8.426 501,833 +0.26(+3.15%)
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%)
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.