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 (%)
May 30, 2014 6.862 7.076 6.854 6.948 547,976 +0.04(+0.62%)
May 29, 2014 7.085 7.188 6.802 6.905 1,014,919 -0.36(-4.96%)
May 28, 2014 7.419 7.462 7.265 7.265 432,345 -0.09(-1.28%)
May 27, 2014 7.462 7.565 7.325 7.359 330,463 -0.03(-0.46%)
May 23, 2014 7.196 7.394 7.394 7.394 552,270 +0.28(+3.98%)
May 22, 2014 7.068 7.162 7.042 7.111 166,759 +0.05(+0.73%)
May 21, 2014 6.991 7.179 6.991 7.059 266,002 +0.15(+2.24%)
May 20, 2014 7.025 7.076 6.905 6.905 199,642 -0.10(-1.47%)
May 19, 2014 6.965 7.102 6.939 7.008 207,685 +0.07(+0.99%)
May 16, 2014 6.750 7.025 6.656 6.939 336,294 +0.19(+2.80%)
May 15, 2014 7.059 7.076 6.750 6.750 568,659 -0.31(-4.37%)
May 14, 2014 7.479 7.505 6.973 7.059 635,759 -0.03(-0.48%)
May 13, 2014 7.128 7.188 7.033 7.093 229,895 -0.01(-0.12%)
May 12, 2014 6.956 7.135 6.913 7.102 465,728 +0.15(+2.10%)
May 09, 2014 6.896 6.991 6.802 6.956 231,637 +0.05(+0.75%)
May 08, 2014 6.999 7.111 6.879 6.905 356,613 -0.09(-1.35%)
May 07, 2014 7.025 7.136 6.930 6.999 525,329 -0.03(-0.49%)
May 06, 2014 7.102 7.110 6.913 7.033 297,534 -0.12(-1.68%)
May 05, 2014 7.042 7.153 6.948 7.153 291,401 +0.02(+0.24%)
May 02, 2014 7.145 7.351 7.085 7.136 260,406 -0.03(-0.36%)
May 01, 2014 6.905 7.274 6.905 7.162 456,884 +0.20(+2.83%)
Apr 30, 2014 6.802 6.999 6.742 6.965 390,797 +0.12(+1.75%)
Apr 29, 2014 6.879 6.939 6.699 6.845 560,007 +0.01(+0.13%)
Apr 28, 2014 7.059 7.145 6.673 6.836 654,694 -0.22(-3.16%)
Apr 25, 2014 7.188 7.256 6.999 7.059 267,743 -0.16(-2.26%)
Apr 24, 2014 7.368 7.419 7.136 7.222 323,193 -0.08(-1.06%)
Apr 23, 2014 7.497 7.511 7.282 7.299 411,281 -0.15(-1.96%)
Apr 22, 2014 7.608 7.736 7.445 7.445 502,852 -0.10(-1.36%)
Apr 21, 2014 7.762 7.788 7.531 7.548 629,807 +0.03(+0.46%)
Apr 17, 2014 7.291 7.514 7.514 7.514 749,768 +0.25(+3.42%)
Apr 16, 2014 7.008 7.278 6.922 7.265 1,060,315 +0.33(+4.83%)
Apr 15, 2014 6.982 7.135 6.768 6.930 1,211,090 -0.11(-1.58%)
Apr 14, 2014 7.214 7.214 6.930 7.042 745,932 -0.07(-0.96%)
Apr 11, 2014 7.291 7.454 7.059 7.111 659,715 -0.21(-2.93%)
Apr 10, 2014 7.617 7.737 7.214 7.325 1,428,581 -0.33(-4.26%)
Apr 09, 2014 7.728 7.848 7.514 7.651 786,275 -0.03(-0.34%)
Apr 08, 2014 7.634 7.788 7.548 7.677 305,869 +0.03(+0.34%)
Apr 07, 2014 7.780 7.865 7.591 7.651 452,950 -0.22(-2.83%)
Apr 04, 2014 7.848 8.097 7.677 7.874 704,361 +0.08(+0.99%)
Apr 03, 2014 8.208 8.208 7.754 7.797 752,437 -0.41(-5.02%)
Apr 02, 2014 8.449 8.491 8.174 8.208 301,553 -0.21(-2.55%)
Apr 01, 2014 8.208 8.483 8.191 8.423 501,989 +0.26(+3.15%)
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%)
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.