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

Safe Bulkers Inc (NY: SB )

5.060 +0.020 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.003 8.217 7.994 8.166 498,072 +0.22(+2.81%)
Mar 28, 2014 7.788 8.054 7.788 7.943 369,415 +0.17(+2.21%)
Mar 27, 2014 7.625 7.883 7.548 7.771 336,584 +0.11(+1.46%)
Mar 26, 2014 8.046 8.166 7.625 7.660 886,886 -0.37(-4.59%)
Mar 25, 2014 8.106 8.200 7.960 8.028 194,314 -0.03(-0.43%)
Mar 24, 2014 8.286 8.311 7.925 8.063 654,254 -0.22(-2.69%)
Mar 21, 2014 8.114 8.397 8.091 8.286 767,439 +0.23(+2.88%)
Mar 20, 2014 7.977 8.131 7.943 8.054 449,618 +0.01(+0.11%)
Mar 19, 2014 8.474 8.560 7.934 8.046 1,607,974 -0.45(-5.35%)
Mar 18, 2014 8.320 8.543 8.294 8.500 391,272 +0.26(+3.12%)
Mar 17, 2014 8.380 8.500 8.183 8.243 467,370 -0.07(-0.83%)
Mar 14, 2014 8.354 8.526 8.260 8.311 431,862 -0.12(-1.42%)
Mar 13, 2014 8.723 8.835 8.234 8.431 977,072 -0.27(-3.15%)
Mar 12, 2014 8.792 8.886 8.449 8.706 1,021,424 -0.18(-2.03%)
Mar 11, 2014 9.444 9.512 8.813 8.886 938,445 -0.53(-5.65%)
Mar 10, 2014 9.778 9.804 9.375 9.418 1,203,782 -0.39(-3.94%)
Mar 07, 2014 9.529 9.847 9.426 9.804 1,655,302 +0.33(+3.53%)
Mar 06, 2014 9.495 9.572 9.306 9.469 1,556,216 +0.28(+3.08%)
Mar 05, 2014 8.828 9.195 8.794 9.186 1,396,031 +0.40(+4.56%)
Mar 04, 2014 8.734 8.913 8.615 8.785 764,639 +0.14(+1.58%)
Mar 03, 2014 8.598 8.734 8.504 8.649 403,034 -0.09(-0.98%)
Feb 28, 2014 8.854 8.854 8.436 8.734 1,248,011 -0.14(-1.63%)
Feb 27, 2014 9.468 9.468 8.700 8.879 1,598,751 +0.12(+1.36%)
Feb 26, 2014 8.828 8.913 8.640 8.760 498,998 -0.07(-0.77%)
Feb 25, 2014 8.709 8.862 8.555 8.828 371,197 +0.12(+1.37%)
Feb 24, 2014 8.777 8.905 8.615 8.709 416,357 +0.09(+1.09%)
Feb 21, 2014 8.649 8.700 8.512 8.615 342,671 -0.06(-0.69%)
Feb 20, 2014 8.308 8.683 8.189 8.675 475,345 +0.37(+4.41%)
Feb 19, 2014 8.632 8.632 8.274 8.308 501,747 -0.30(-3.47%)
Feb 18, 2014 8.922 8.956 8.530 8.606 488,484 -0.32(-3.54%)
Feb 14, 2014 8.871 8.922 8.922 8.922 473,531 +0.06(+0.67%)
Feb 13, 2014 8.760 9.003 8.717 8.862 448,267 -0.02(-0.19%)
Feb 12, 2014 9.280 9.468 8.767 8.879 636,416 -0.39(-4.23%)
Feb 11, 2014 8.760 9.272 8.649 9.272 980,049 +0.55(+6.26%)
Feb 10, 2014 8.649 8.854 8.538 8.726 685,995 +0.07(+0.79%)
Feb 07, 2014 8.666 8.785 8.444 8.657 523,548 +0.10(+1.20%)
Feb 06, 2014 8.385 8.675 8.299 8.555 689,592 +0.23(+2.77%)
Feb 05, 2014 7.967 8.427 7.787 8.325 710,503 +0.27(+3.39%)
Feb 04, 2014 7.822 8.180 7.421 8.052 1,044,226 +0.18(+2.28%)
Feb 03, 2014 8.359 8.802 7.677 7.873 1,129,570 -0.48(-5.72%)
Jan 31, 2014 7.907 8.504 7.711 8.350 730,292 +0.34(+4.26%)
Jan 30, 2014 8.018 8.231 7.881 8.009 317,320 +0.03(+0.32%)
Jan 29, 2014 7.984 8.086 7.736 7.984 406,185 -0.12(-1.47%)
Jan 28, 2014 7.711 8.184 7.634 8.103 677,035 +0.44(+5.79%)
Jan 27, 2014 7.566 7.851 7.378 7.660 647,419 +0.07(+0.90%)
Jan 24, 2014 8.103 8.103 7.549 7.591 1,205,333 -0.49(-6.12%)
Jan 23, 2014 8.350 8.385 8.060 8.086 447,161 -0.26(-3.17%)
Jan 22, 2014 8.453 8.530 8.282 8.350 393,008 -0.12(-1.41%)
Jan 21, 2014 8.530 8.589 8.385 8.470 346,240 -0.05(-0.60%)
Jan 17, 2014 8.947 8.521 8.521 8.521 587,840 -0.30(-3.38%)
Jan 16, 2014 8.530 8.905 8.470 8.820 1,315,718 +0.35(+4.13%)
Jan 15, 2014 7.694 8.478 7.728 8.470 1,311,167 +0.78(+10.09%)
Jan 14, 2014 7.805 7.958 7.660 7.694 994,194 -0.08(-0.99%)
Jan 13, 2014 8.137 8.197 7.677 7.770 1,255,007 -0.34(-4.21%)
Jan 10, 2014 8.572 8.683 7.932 8.112 1,471,619 -0.60(-6.86%)
Jan 09, 2014 9.255 9.255 8.538 8.709 911,178 -0.37(-4.04%)
Jan 08, 2014 8.845 9.596 8.666 9.075 3,015,090 +0.19(+2.11%)
Jan 07, 2014 8.768 9.067 8.709 8.888 525,679 +0.12(+1.36%)
Jan 06, 2014 8.683 8.811 8.530 8.768 698,324 +0.09(+0.98%)
Jan 03, 2014 8.700 8.751 8.521 8.683 333,581 -0.02(-0.20%)
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.