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

Safe Bulkers Inc (NY: SB )

5.595 +0.025 (+0.45%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 20, 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 7.929 8.142 7.921 8.091 502,683 +0.22(+2.81%)
Mar 28, 2014 7.717 7.980 7.717 7.870 372,835 +0.17(+2.21%)
Mar 27, 2014 7.555 7.810 7.479 7.700 339,700 +0.11(+1.46%)
Mar 26, 2014 7.972 8.091 7.555 7.589 895,098 -0.37(-4.59%)
Mar 25, 2014 8.031 8.125 7.887 7.955 196,114 -0.03(-0.43%)
Mar 24, 2014 8.210 8.235 7.853 7.989 660,312 -0.22(-2.69%)
Mar 21, 2014 8.040 8.320 8.017 8.210 774,545 +0.23(+2.88%)
Mar 20, 2014 7.904 8.057 7.870 7.980 453,781 +0.01(+0.11%)
Mar 19, 2014 8.397 8.482 7.861 7.972 1,622,863 -0.45(-5.35%)
Mar 18, 2014 8.244 8.465 8.218 8.422 394,895 +0.25(+3.12%)
Mar 17, 2014 8.303 8.422 8.108 8.167 471,697 -0.07(-0.83%)
Mar 14, 2014 8.278 8.448 8.184 8.235 435,861 -0.12(-1.42%)
Mar 13, 2014 8.643 8.754 8.159 8.354 986,119 -0.27(-3.15%)
Mar 12, 2014 8.711 8.805 8.371 8.626 1,030,882 -0.18(-2.03%)
Mar 11, 2014 9.357 9.425 8.732 8.805 947,134 -0.53(-5.65%)
Mar 10, 2014 9.688 9.714 9.289 9.331 1,214,928 -0.38(-3.94%)
Mar 07, 2014 9.442 9.756 9.340 9.714 1,670,629 +0.33(+3.53%)
Mar 06, 2014 9.408 9.484 9.221 9.382 1,570,626 +0.28(+3.08%)
Mar 05, 2014 8.747 9.110 8.713 9.102 1,408,957 +0.40(+4.56%)
Mar 04, 2014 8.654 8.832 8.536 8.705 771,719 +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.