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 (%)
Sep 27, 2013 5.900 5.917 5.714 5.858 470,063 -0.07(-1.14%)
Sep 26, 2013 6.137 6.205 5.866 5.925 463,337 -0.21(-3.45%)
Sep 25, 2013 5.900 6.196 5.900 6.137 786,474 +0.23(+3.87%)
Sep 24, 2013 5.849 5.959 5.777 5.908 349,232 +0.06(+1.01%)
Sep 23, 2013 5.858 5.985 5.807 5.849 236,104 -0.04(-0.72%)
Sep 20, 2013 6.188 6.205 5.849 5.892 509,567 -0.25(-4.00%)
Sep 19, 2013 5.968 6.213 5.901 6.137 616,797 +0.20(+3.42%)
Sep 18, 2013 5.951 6.112 5.756 5.934 676,524 +0.07(+1.15%)
Sep 17, 2013 5.756 5.908 5.638 5.866 391,115 +0.08(+1.46%)
Sep 16, 2013 5.756 5.824 5.714 5.781 276,856 +0.07(+1.19%)
Sep 13, 2013 5.841 5.881 5.629 5.714 803,061 -0.19(-3.16%)
Sep 12, 2013 6.179 6.221 5.781 5.900 922,683 -0.25(-4.13%)
Sep 11, 2013 6.052 6.230 5.917 6.154 505,398 +0.11(+1.82%)
Sep 10, 2013 6.289 6.306 5.858 6.044 733,508 -0.21(-3.38%)
Sep 09, 2013 6.264 6.476 6.205 6.255 712,918 +0.05(+0.82%)
Sep 06, 2013 6.264 6.340 6.027 6.205 762,796 -0.04(-0.68%)
Sep 05, 2013 5.883 6.268 5.866 6.247 1,078,512 +0.37(+6.34%)
Sep 04, 2013 5.654 5.917 5.646 5.875 656,612 +0.19(+3.27%)
Sep 03, 2013 5.528 5.697 5.485 5.688 256,949 +0.23(+4.19%)
Aug 30, 2013 5.460 5.570 5.392 5.460 169,368 -0.03(-0.62%)
Aug 29, 2013 5.536 5.604 5.422 5.494 353,998 -0.07(-1.22%)
Aug 28, 2013 5.797 5.839 5.553 5.561 465,340 -0.18(-3.22%)
Aug 27, 2013 5.746 5.780 5.545 5.746 1,035,450 +0.20(+3.64%)
Aug 26, 2013 5.200 5.570 5.200 5.545 533,288 +0.29(+5.60%)
Aug 23, 2013 5.251 5.267 5.125 5.251 476,350 +0.02(+0.32%)
Aug 22, 2013 4.898 5.251 4.738 5.234 911,010 +0.39(+7.97%)
Aug 21, 2013 4.864 4.948 4.805 4.847 385,747 +0.08(+1.76%)
Aug 20, 2013 4.553 4.772 4.536 4.763 200,450 +0.27(+5.98%)
Aug 19, 2013 4.704 4.704 4.436 4.494 206,036 -0.23(-4.80%)
Aug 16, 2013 4.763 4.853 4.646 4.721 303,996 -0.05(-1.06%)
Aug 15, 2013 4.562 4.788 4.486 4.772 504,554 +0.21(+4.60%)
Aug 14, 2013 4.293 4.604 4.293 4.562 421,796 +0.24(+5.64%)
Aug 13, 2013 4.192 4.427 4.192 4.318 331,766 +0.14(+3.42%)
Aug 12, 2013 4.192 4.242 4.158 4.175 111,668 -0.03(-0.60%)
Aug 09, 2013 4.192 4.242 4.125 4.200 78,765 -0.02(-0.40%)
Aug 08, 2013 4.083 4.226 4.083 4.217 547,278 +0.13(+3.29%)
Aug 07, 2013 4.100 4.125 4.074 4.083 126,329 -0.06(-1.42%)
Aug 06, 2013 4.150 4.192 4.016 4.142 122,803 +0.03(+0.61%)
Aug 05, 2013 4.074 4.125 4.058 4.116 76,902 +0.04(+1.03%)
Aug 02, 2013 4.100 4.133 4.058 4.074 70,147 -0.04(-1.02%)
Aug 01, 2013 4.142 4.234 4.108 4.116 108,011 +0.00(+0.00%)
Jul 31, 2013 4.175 4.184 4.058 4.116 306,131 -0.07(-1.61%)
Jul 30, 2013 4.242 4.242 4.158 4.184 177,876 -0.01(-0.20%)
Jul 29, 2013 4.301 4.326 4.158 4.192 472,827 -0.13(-3.11%)
Jul 26, 2013 4.326 4.343 4.259 4.326 153,555 +0.00(+0.00%)
Jul 25, 2013 4.259 4.343 4.242 4.326 169,271 +0.07(+1.58%)
Jul 24, 2013 4.284 4.301 4.226 4.259 170,253 -0.03(-0.78%)
Jul 23, 2013 4.343 4.377 4.259 4.293 810,596 -0.03(-0.58%)
Jul 22, 2013 4.385 4.385 4.301 4.318 112,083 -0.06(-1.34%)
Jul 19, 2013 4.394 4.486 4.343 4.377 778,093 -0.03(-0.57%)
Jul 18, 2013 4.301 4.410 4.284 4.402 306,666 +0.10(+2.34%)
Jul 17, 2013 4.276 4.318 4.259 4.301 73,326 +0.01(+0.20%)
Jul 16, 2013 4.259 4.326 4.259 4.293 91,095 +0.03(+0.59%)
Jul 15, 2013 4.276 4.352 4.256 4.268 80,180 -0.02(-0.39%)
Jul 12, 2013 4.251 4.335 4.234 4.284 51,010 +0.02(+0.39%)
Jul 11, 2013 4.242 4.293 4.184 4.268 86,964 +0.07(+1.60%)
Jul 10, 2013 4.226 4.251 4.158 4.200 148,021 -0.03(-0.60%)
Jul 09, 2013 4.268 4.259 4.217 4.226 125,688 -0.03(-0.59%)
Jul 08, 2013 4.301 4.318 4.226 4.251 175,639 +0.03(+0.60%)
Jul 05, 2013 4.301 4.301 4.168 4.226 125,280 -0.06(-1.37%)
Jul 03, 2013 4.368 4.368 4.268 4.284 132,267 -0.08(-1.92%)
Jul 02, 2013 4.469 4.494 4.326 4.368 202,487 -0.13(-2.80%)
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.