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

Safe Bulkers Inc (NY: SB )

5.475 -0.095 (-1.71%)
Streaming Delayed Price Updated: 2:25 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 (%)
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.