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 (%)
Oct 31, 2014 4.882 4.882 4.595 4.647 538,313 -0.15(-3.09%)
Oct 30, 2014 4.787 4.839 4.665 4.795 585,097 -0.03(-0.54%)
Oct 29, 2014 4.900 4.909 4.700 4.821 836,008 -0.10(-2.12%)
Oct 28, 2014 4.430 4.926 4.317 4.926 1,045,957 +0.50(+11.42%)
Oct 27, 2014 4.665 4.761 4.761 4.421 856,044 -0.34(-7.13%)
Oct 24, 2014 4.961 5.056 4.434 4.761 1,433,154 -0.44(-8.38%)
Oct 23, 2014 5.196 5.335 5.135 5.196 510,984 +0.10(+2.05%)
Oct 22, 2014 5.405 5.422 5.074 5.091 563,503 -0.26(-4.88%)
Oct 21, 2014 5.048 5.361 4.987 5.352 1,031,315 +0.45(+9.24%)
Oct 20, 2014 4.787 4.795 4.717 4.900 616,612 +0.11(+2.36%)
Oct 17, 2014 4.839 4.935 4.630 4.787 777,240 +0.05(+1.10%)
Oct 16, 2014 4.604 4.761 4.447 4.734 761,954 +0.16(+3.42%)
Oct 15, 2014 4.343 4.587 4.264 4.578 1,348,568 +0.16(+3.54%)
Oct 14, 2014 4.552 4.552 4.317 4.421 1,121,930 -0.03(-0.78%)
Oct 13, 2014 4.804 4.856 4.439 4.456 685,481 -0.31(-6.57%)
Oct 10, 2014 4.874 4.900 4.665 4.769 775,446 -0.10(-2.14%)
Oct 09, 2014 5.178 5.231 4.865 4.874 746,549 -0.35(-6.67%)
Oct 08, 2014 5.335 5.344 5.074 5.222 895,302 -0.11(-2.12%)
Oct 07, 2014 5.648 5.700 5.335 5.335 463,954 -0.36(-6.27%)
Oct 06, 2014 5.526 5.753 5.483 5.692 540,327 +0.16(+2.83%)
Oct 03, 2014 5.570 5.648 5.370 5.535 391,677 +0.05(+0.95%)
Oct 02, 2014 5.500 5.570 5.274 5.483 621,459 -0.03(-0.63%)
Oct 01, 2014 5.796 5.892 5.500 5.518 822,270 -0.28(-4.80%)
Sep 30, 2014 6.092 6.136 5.788 5.796 500,248 -0.29(-4.72%)
Sep 29, 2014 6.110 6.336 5.935 6.083 477,740 -0.12(-1.96%)
Sep 26, 2014 5.953 6.214 5.892 6.205 449,738 +0.28(+4.70%)
Sep 25, 2014 6.162 6.191 5.831 5.927 725,689 -0.28(-4.49%)
Sep 24, 2014 6.101 6.271 5.935 6.205 751,248 +0.08(+1.28%)
Sep 23, 2014 6.057 6.257 6.021 6.127 545,128 +0.03(+0.43%)
Sep 22, 2014 6.353 6.379 6.092 6.101 572,409 -0.33(-5.14%)
Sep 19, 2014 6.675 6.675 6.371 6.432 522,187 -0.23(-3.40%)
Sep 18, 2014 6.797 6.858 6.597 6.658 422,986 -0.13(-1.92%)
Sep 17, 2014 6.762 6.928 6.727 6.788 469,391 +0.03(+0.39%)
Sep 16, 2014 6.814 6.893 6.727 6.762 408,956 -0.05(-0.77%)
Sep 15, 2014 6.936 6.936 6.684 6.814 345,925 -0.10(-1.51%)
Sep 12, 2014 7.424 7.437 6.893 6.919 1,053,767 -0.50(-6.80%)
Sep 11, 2014 7.406 7.485 7.250 7.424 293,632 -0.05(-0.70%)
Sep 10, 2014 7.337 7.511 7.241 7.476 222,472 +0.11(+1.54%)
Sep 09, 2014 7.441 7.467 7.293 7.363 276,231 -0.11(-1.51%)
Sep 08, 2014 7.189 7.485 7.154 7.476 311,209 +0.28(+3.87%)
Sep 05, 2014 7.145 7.319 7.110 7.197 615,925 -0.01(-0.12%)
Sep 04, 2014 7.215 7.341 7.163 7.206 394,537 +0.05(+0.73%)
Sep 03, 2014 7.485 7.659 7.023 7.154 1,104,440 -0.27(-3.63%)
Sep 02, 2014 7.641 7.659 7.415 7.424 269,610 -0.21(-2.74%)
Aug 29, 2014 7.485 7.633 7.633 7.633 359,184 +0.17(+2.21%)
Aug 28, 2014 7.328 7.563 7.215 7.467 391,481 +0.10(+1.42%)
Aug 27, 2014 7.432 7.493 7.354 7.363 188,723 -0.08(-1.05%)
Aug 26, 2014 7.406 7.467 7.293 7.441 297,711 +0.04(+0.59%)
Aug 25, 2014 7.537 7.615 7.284 7.398 405,850 -0.11(-1.51%)
Aug 22, 2014 7.511 7.589 7.476 7.511 351,877 -0.03(-0.35%)
Aug 21, 2014 7.354 7.537 7.250 7.537 398,803 +0.18(+2.49%)
Aug 20, 2014 7.667 7.694 7.319 7.354 630,027 -0.34(-4.41%)
Aug 19, 2014 7.467 7.720 7.450 7.694 696,651 +0.19(+2.55%)
Aug 18, 2014 7.302 7.554 7.267 7.502 1,238,884 +0.24(+3.36%)
Aug 15, 2014 6.971 7.267 6.971 7.258 1,063,285 +0.39(+5.70%)
Aug 14, 2014 6.513 7.031 6.487 6.867 1,522,020 +0.38(+5.86%)
Aug 13, 2014 6.253 6.547 6.213 6.487 836,967 +0.25(+4.02%)
Aug 12, 2014 6.158 6.262 6.107 6.236 888,302 +0.08(+1.26%)
Aug 11, 2014 6.089 6.348 6.089 6.158 683,561 +0.13(+2.15%)
Aug 08, 2014 5.925 6.063 5.830 6.029 496,571 +0.09(+1.45%)
Aug 07, 2014 6.046 6.184 5.873 5.943 407,859 -0.10(-1.71%)
Aug 06, 2014 6.046 6.141 5.986 6.046 481,220 +0.00(+0.00%)
Aug 05, 2014 6.063 6.271 6.029 6.046 739,769 -0.07(-1.13%)
Aug 04, 2014 6.150 6.193 6.020 6.115 663,540 -0.05(-0.84%)
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.