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

Safe Bulkers Inc (NY: SB )

5.564 -0.006 (-0.10%)
Streaming Delayed Price Updated: 9:48 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 (%)
Aug 29, 2014 7.416 7.563 7.563 7.563 362,510 +0.16(+2.21%)
Aug 28, 2014 7.261 7.494 7.149 7.399 395,106 +0.10(+1.42%)
Aug 27, 2014 7.364 7.425 7.287 7.295 190,470 -0.08(-1.05%)
Aug 26, 2014 7.338 7.399 7.226 7.373 300,468 +0.04(+0.59%)
Aug 25, 2014 7.468 7.545 7.218 7.330 409,608 -0.11(-1.51%)
Aug 22, 2014 7.442 7.519 7.407 7.442 355,135 -0.03(-0.35%)
Aug 21, 2014 7.287 7.468 7.183 7.468 402,496 +0.18(+2.49%)
Aug 20, 2014 7.597 7.623 7.252 7.287 635,861 -0.34(-4.41%)
Aug 19, 2014 7.399 7.649 7.382 7.623 703,101 +0.19(+2.55%)
Aug 18, 2014 7.235 7.485 7.200 7.433 1,250,355 +0.24(+3.36%)
Aug 15, 2014 6.907 7.200 6.907 7.192 1,073,131 +0.39(+5.70%)
Aug 14, 2014 6.453 6.966 6.427 6.804 1,536,113 +0.38(+5.86%)
Aug 13, 2014 6.196 6.487 6.156 6.427 844,716 +0.25(+4.02%)
Aug 12, 2014 6.102 6.205 6.051 6.179 896,527 +0.08(+1.26%)
Aug 11, 2014 6.033 6.290 6.033 6.102 689,890 +0.13(+2.15%)
Aug 08, 2014 5.871 6.008 5.777 5.974 501,169 +0.09(+1.45%)
Aug 07, 2014 5.991 6.128 5.820 5.888 411,635 -0.10(-1.71%)
Aug 06, 2014 5.991 6.085 5.931 5.991 485,676 +0.00(+0.00%)
Aug 05, 2014 6.008 6.213 5.974 5.991 746,619 -0.07(-1.13%)
Aug 04, 2014 6.093 6.136 5.965 6.059 669,684 -0.05(-0.84%)
Aug 01, 2014 6.239 6.239 5.974 6.111 714,475 -0.13(-2.06%)
Jul 31, 2014 6.290 6.316 6.205 6.239 544,474 -0.09(-1.35%)
Jul 30, 2014 6.778 6.932 6.170 6.324 1,876,464 -0.54(-7.86%)
Jul 29, 2014 6.692 6.915 6.564 6.864 1,067,589 +0.16(+2.43%)
Jul 28, 2014 6.915 6.915 6.658 6.701 566,891 -0.16(-2.37%)
Jul 25, 2014 6.864 6.932 6.761 6.864 607,297 -0.10(-1.47%)
Jul 24, 2014 6.949 6.996 6.829 6.966 427,703 +0.00(+0.00%)
Jul 23, 2014 7.257 7.257 6.795 6.966 1,118,830 -0.30(-4.12%)
Jul 22, 2014 7.360 7.360 7.206 7.266 291,287 -0.03(-0.35%)
Jul 21, 2014 7.283 7.343 7.163 7.292 282,299 -0.03(-0.35%)
Jul 18, 2014 7.206 7.326 7.189 7.317 394,934 +0.10(+1.42%)
Jul 17, 2014 7.215 7.334 7.189 7.215 331,010 -0.08(-1.06%)
Jul 16, 2014 7.351 7.386 7.155 7.292 540,616 -0.05(-0.70%)
Jul 15, 2014 7.642 7.685 7.313 7.343 347,549 -0.28(-3.70%)
Jul 14, 2014 7.548 7.660 7.497 7.625 274,501 +0.14(+1.83%)
Jul 11, 2014 7.471 7.540 7.351 7.488 280,179 +0.03(+0.34%)
Jul 10, 2014 7.309 7.501 7.274 7.463 321,000 +0.02(+0.23%)
Jul 09, 2014 7.488 7.591 7.428 7.446 349,238 -0.02(-0.23%)
Jul 08, 2014 7.694 7.702 7.351 7.463 656,052 -0.21(-2.79%)
Jul 07, 2014 7.891 7.908 7.621 7.677 696,954 -0.26(-3.24%)
Jul 03, 2014 7.993 7.933 7.933 7.933 213,831 -0.04(-0.54%)
Jul 02, 2014 8.147 8.250 7.950 7.976 339,255 -0.20(-2.41%)
Jul 01, 2014 8.370 8.490 8.164 8.173 459,025 -0.18(-2.15%)
Jun 30, 2014 7.968 8.361 7.882 8.353 757,502 +0.38(+4.72%)
Jun 27, 2014 7.976 8.182 7.882 7.976 3,982,961 -0.02(-0.21%)
Jun 26, 2014 8.087 8.122 7.796 7.993 445,250 -0.12(-1.48%)
Jun 25, 2014 7.942 8.199 7.916 8.113 377,730 +0.15(+1.83%)
Jun 24, 2014 8.438 8.537 7.950 7.968 699,944 -0.51(-6.05%)
Jun 23, 2014 8.558 8.601 8.344 8.481 596,027 -0.06(-0.70%)
Jun 20, 2014 8.481 8.541 8.396 8.541 394,793 +0.06(+0.71%)
Jun 19, 2014 8.592 8.686 8.438 8.481 456,090 -0.04(-0.50%)
Jun 18, 2014 8.609 8.712 8.498 8.524 512,349 -0.08(-0.90%)
Jun 17, 2014 8.353 8.627 8.216 8.601 740,239 +0.09(+1.11%)
Jun 16, 2014 7.805 8.541 7.745 8.507 1,631,745 +0.65(+8.28%)
Jun 13, 2014 7.702 7.908 7.698 7.856 509,024 +0.15(+2.00%)
Jun 12, 2014 7.625 7.711 7.557 7.702 510,684 +0.05(+0.67%)
Jun 11, 2014 7.446 7.660 7.446 7.651 338,777 +0.10(+1.36%)
Jun 10, 2014 7.454 7.600 7.437 7.548 296,208 +0.19(+2.56%)
Jun 06, 2014 7.309 7.411 7.206 7.360 389,317 +0.03(+0.35%)
Jun 05, 2014 7.173 7.367 7.105 7.334 439,173 +0.24(+3.35%)
Jun 04, 2014 7.011 7.180 6.943 7.096 412,280 +0.14(+1.95%)
Jun 03, 2014 6.833 7.003 6.799 6.960 324,099 +0.10(+1.49%)
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.