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 (%)
Aug 30, 2013 5.410 5.519 5.343 5.410 170,936 -0.03(-0.62%)
Aug 29, 2013 5.485 5.552 5.372 5.443 357,276 -0.07(-1.22%)
Aug 28, 2013 5.743 5.785 5.502 5.510 469,649 -0.18(-3.22%)
Aug 27, 2013 5.693 5.727 5.494 5.693 1,045,037 +0.20(+3.64%)
Aug 26, 2013 5.152 5.519 5.152 5.494 538,226 +0.29(+5.60%)
Aug 23, 2013 5.202 5.219 5.078 5.202 480,760 +0.02(+0.32%)
Aug 22, 2013 4.853 5.202 4.695 5.186 919,446 +0.38(+7.97%)
Aug 21, 2013 4.819 4.903 4.761 4.803 389,319 +0.08(+1.76%)
Aug 20, 2013 4.511 4.728 4.494 4.720 202,306 +0.27(+5.98%)
Aug 19, 2013 4.661 4.661 4.395 4.453 207,944 -0.22(-4.80%)
Aug 16, 2013 4.720 4.808 4.603 4.678 306,811 -0.05(-1.06%)
Aug 15, 2013 4.520 4.745 4.445 4.728 509,226 +0.21(+4.60%)
Aug 14, 2013 4.253 4.561 4.253 4.520 425,701 +0.24(+5.64%)
Aug 13, 2013 4.154 4.387 4.154 4.278 334,838 +0.14(+3.42%)
Aug 12, 2013 4.154 4.204 4.120 4.137 112,702 -0.02(-0.60%)
Aug 09, 2013 4.154 4.204 4.087 4.162 79,494 -0.02(-0.40%)
Aug 08, 2013 4.045 4.187 4.045 4.179 552,345 +0.13(+3.29%)
Aug 07, 2013 4.062 4.087 4.037 4.045 127,499 -0.06(-1.42%)
Aug 06, 2013 4.112 4.154 3.979 4.104 123,940 +0.02(+0.61%)
Aug 05, 2013 4.037 4.087 4.020 4.079 77,614 +0.04(+1.03%)
Aug 02, 2013 4.062 4.095 4.020 4.037 70,796 -0.04(-1.02%)
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.