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

Safe Bulkers Inc (NY: SB )

5.510 -0.020 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 (%)
Oct 31, 2014 4.884 4.884 4.597 4.649 538,147 -0.15(-3.09%)
Oct 30, 2014 4.788 4.840 4.666 4.797 584,916 -0.03(-0.54%)
Oct 29, 2014 4.901 4.910 4.701 4.823 835,749 -0.10(-2.12%)
Oct 28, 2014 4.431 4.927 4.318 4.927 1,045,633 +0.50(+11.42%)
Oct 27, 2014 4.666 4.762 4.762 4.423 855,779 -0.34(-7.13%)
Oct 24, 2014 4.962 5.058 4.436 4.762 1,432,710 -0.44(-8.38%)
Oct 23, 2014 5.197 5.337 5.136 5.197 510,825 +0.10(+2.05%)
Oct 22, 2014 5.406 5.424 5.075 5.093 563,329 -0.26(-4.88%)
Oct 21, 2014 5.049 5.363 4.988 5.354 1,030,996 +0.45(+9.24%)
Oct 20, 2014 4.788 4.797 4.719 4.901 616,421 +0.11(+2.36%)
Oct 17, 2014 4.840 4.936 4.631 4.788 776,999 +0.05(+1.10%)
Oct 16, 2014 4.605 4.762 4.449 4.736 761,718 +0.16(+3.42%)
Oct 15, 2014 4.344 4.588 4.266 4.579 1,348,151 +0.16(+3.54%)
Oct 14, 2014 4.553 4.553 4.318 4.423 1,121,583 -0.03(-0.78%)
Oct 13, 2014 4.806 4.858 4.440 4.457 685,269 -0.31(-6.57%)
Oct 10, 2014 4.875 4.901 4.666 4.771 775,206 -0.10(-2.14%)
Oct 09, 2014 5.180 5.232 4.867 4.875 746,318 -0.35(-6.67%)
Oct 08, 2014 5.337 5.345 5.075 5.223 895,025 -0.11(-2.12%)
Oct 07, 2014 5.650 5.702 5.337 5.337 463,811 -0.36(-6.27%)
Oct 06, 2014 5.528 5.755 5.485 5.694 540,160 +0.16(+2.83%)
Oct 03, 2014 5.572 5.650 5.371 5.537 391,556 +0.05(+0.95%)
Oct 02, 2014 5.502 5.572 5.276 5.485 621,266 -0.03(-0.63%)
Oct 01, 2014 5.798 5.894 5.502 5.519 822,015 -0.28(-4.80%)
Sep 30, 2014 6.094 6.138 5.789 5.798 500,094 -0.29(-4.72%)
Sep 29, 2014 6.111 6.338 5.937 6.085 477,592 -0.12(-1.96%)
Sep 26, 2014 5.955 6.216 5.894 6.207 449,599 +0.28(+4.70%)
Sep 25, 2014 6.164 6.193 5.833 5.929 725,464 -0.28(-4.49%)
Sep 24, 2014 6.103 6.272 5.937 6.207 751,015 +0.08(+1.28%)
Sep 23, 2014 6.059 6.259 6.023 6.129 544,959 +0.03(+0.43%)
Sep 22, 2014 6.355 6.381 6.094 6.103 572,232 -0.33(-5.14%)
Sep 19, 2014 6.677 6.677 6.373 6.434 522,025 -0.23(-3.40%)
Sep 18, 2014 6.799 6.860 6.599 6.660 422,855 -0.13(-1.92%)
Sep 17, 2014 6.764 6.930 6.730 6.790 469,246 +0.03(+0.39%)
Sep 16, 2014 6.817 6.895 6.730 6.764 408,830 -0.05(-0.77%)
Sep 15, 2014 6.938 6.938 6.686 6.817 345,818 -0.10(-1.51%)
Sep 12, 2014 7.426 7.439 6.895 6.921 1,053,441 -0.50(-6.80%)
Sep 11, 2014 7.409 7.487 7.252 7.426 293,541 -0.05(-0.70%)
Sep 10, 2014 7.339 7.513 7.243 7.478 222,403 +0.11(+1.54%)
Sep 09, 2014 7.443 7.470 7.295 7.365 276,146 -0.11(-1.51%)
Sep 08, 2014 7.191 7.487 7.156 7.478 311,113 +0.28(+3.87%)
Sep 05, 2014 7.147 7.322 7.113 7.200 615,734 -0.01(-0.12%)
Sep 04, 2014 7.217 7.343 7.165 7.208 394,415 +0.05(+0.73%)
Sep 03, 2014 7.487 7.661 7.026 7.156 1,104,098 -0.27(-3.63%)
Sep 02, 2014 7.644 7.661 7.417 7.426 269,526 -0.21(-2.74%)
Aug 29, 2014 7.487 7.635 7.635 7.635 359,073 +0.17(+2.21%)
Aug 28, 2014 7.330 7.565 7.217 7.470 391,360 +0.10(+1.42%)
Aug 27, 2014 7.435 7.496 7.356 7.365 188,665 -0.08(-1.05%)
Aug 26, 2014 7.409 7.470 7.295 7.443 297,619 +0.04(+0.59%)
Aug 25, 2014 7.539 7.618 7.287 7.400 405,725 -0.11(-1.51%)
Aug 22, 2014 7.513 7.591 7.478 7.513 351,768 -0.03(-0.35%)
Aug 21, 2014 7.356 7.539 7.252 7.539 398,680 +0.18(+2.49%)
Aug 20, 2014 7.670 7.696 7.322 7.356 629,832 -0.34(-4.41%)
Aug 19, 2014 7.470 7.722 7.452 7.696 696,435 +0.19(+2.55%)
Aug 18, 2014 7.304 7.557 7.269 7.504 1,238,500 +0.24(+3.36%)
Aug 15, 2014 6.973 7.269 6.973 7.261 1,062,956 +0.39(+5.70%)
Aug 14, 2014 6.515 7.033 6.489 6.869 1,521,549 +0.38(+5.86%)
Aug 13, 2014 6.255 6.549 6.215 6.489 836,708 +0.25(+4.02%)
Aug 12, 2014 6.160 6.264 6.109 6.238 888,027 +0.08(+1.26%)
Aug 11, 2014 6.091 6.350 6.091 6.160 683,349 +0.13(+2.15%)
Aug 08, 2014 5.927 6.065 5.832 6.031 496,417 +0.09(+1.45%)
Aug 07, 2014 6.048 6.186 5.875 5.944 407,733 -0.10(-1.71%)
Aug 06, 2014 6.048 6.143 5.988 6.048 481,071 +0.00(+0.00%)
Aug 05, 2014 6.065 6.273 6.031 6.048 739,540 -0.07(-1.13%)
Aug 04, 2014 6.152 6.195 6.022 6.117 663,335 -0.05(-0.84%)
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.