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 (%)
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%)
Jan 02, 2014 8.720 8.908 8.413 8.703 771,861 -0.17(-1.92%)
Dec 31, 2013 8.447 8.873 8.873 8.873 652,588 +0.43(+5.05%)
Dec 30, 2013 8.805 8.805 8.319 8.447 728,482 -0.39(-4.44%)
Dec 27, 2013 9.044 9.155 8.763 8.839 499,726 -0.16(-1.80%)
Dec 26, 2013 8.891 9.343 8.797 9.001 1,150,367 +0.42(+4.87%)
Dec 24, 2013 8.797 8.831 8.550 8.583 345,415 -0.21(-2.42%)
Dec 23, 2013 8.515 9.018 8.447 8.797 948,868 +0.28(+3.31%)
Dec 20, 2013 8.191 8.515 8.106 8.515 927,836 +0.42(+5.16%)
Dec 19, 2013 7.833 8.362 7.773 8.097 1,017,025 +0.17(+2.15%)
Dec 18, 2013 7.935 7.943 7.602 7.926 570,376 -0.05(-0.64%)
Dec 17, 2013 7.705 8.063 7.696 7.978 621,635 +0.22(+2.86%)
Dec 16, 2013 7.773 7.892 7.611 7.756 632,514 +0.14(+1.79%)
Dec 13, 2013 6.962 7.978 6.911 7.619 3,889,610 +0.81(+11.90%)
Dec 12, 2013 6.766 6.885 6.740 6.809 200,413 +0.07(+1.01%)
Dec 11, 2013 6.698 6.783 6.679 6.740 274,603 +0.09(+1.41%)
Dec 10, 2013 6.689 6.749 6.621 6.647 358,307 -0.09(-1.39%)
Dec 09, 2013 6.630 6.860 6.629 6.740 370,929 +0.16(+2.46%)
Dec 06, 2013 6.775 6.800 6.484 6.578 258,338 -0.19(-2.77%)
Dec 05, 2013 6.570 6.920 6.570 6.766 408,904 +0.20(+3.12%)
Dec 04, 2013 6.391 6.621 6.322 6.561 258,711 +0.15(+2.40%)
Dec 03, 2013 6.587 6.612 6.339 6.408 333,493 -0.20(-3.10%)
Dec 02, 2013 6.681 6.732 6.540 6.612 390,872 -0.03(-0.51%)
Nov 29, 2013 6.587 6.689 6.536 6.647 188,770 +0.13(+1.96%)
Nov 27, 2013 6.391 6.638 6.391 6.519 266,988 +0.13(+2.00%)
Nov 26, 2013 6.493 6.493 6.356 6.391 205,360 -0.12(-1.84%)
Nov 25, 2013 6.416 6.527 6.382 6.510 350,454 +0.05(+0.79%)
Nov 22, 2013 6.459 6.560 6.433 6.459 211,954 +0.01(+0.13%)
Nov 21, 2013 6.408 6.587 6.408 6.450 251,488 +0.06(+0.93%)
Nov 20, 2013 6.416 6.570 6.391 6.391 369,929 -0.04(-0.66%)
Nov 19, 2013 6.433 6.552 6.416 6.433 542,471 -0.04(-0.65%)
Nov 18, 2013 6.603 6.603 6.400 6.476 570,927 -0.13(-1.92%)
Nov 15, 2013 6.501 6.619 6.416 6.603 491,165 +0.16(+2.50%)
Nov 14, 2013 6.450 6.594 6.391 6.442 693,968 -0.46(-6.63%)
Nov 12, 2013 6.983 7.068 6.814 6.899 423,612 -0.15(-2.16%)
Nov 11, 2013 7.043 7.110 6.840 7.051 355,699 +0.01(+0.12%)
Nov 08, 2013 6.975 7.157 6.975 7.043 323,878 +0.07(+0.97%)
Nov 07, 2013 6.967 7.068 6.840 6.975 371,105 +0.03(+0.37%)
Nov 06, 2013 7.136 7.204 6.865 6.950 554,363 -0.19(-2.73%)
Nov 05, 2013 7.407 7.618 6.992 7.144 1,246,589 +0.42(+6.30%)
Nov 04, 2013 6.619 6.983 6.619 6.721 1,240,871 +0.17(+2.58%)
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.