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 (%)
Aug 29, 2014 7.487 7.635 7.635 7.635 359,073 +0.17(+2.21%)
Aug 28, 2014 7.330 7.565 7.217 7.470 391,360 +0.10(+1.42%)
Aug 27, 2014 7.435 7.496 7.356 7.365 188,665 -0.08(-1.05%)
Aug 26, 2014 7.409 7.470 7.295 7.443 297,619 +0.04(+0.59%)
Aug 25, 2014 7.539 7.618 7.287 7.400 405,725 -0.11(-1.51%)
Aug 22, 2014 7.513 7.591 7.478 7.513 351,768 -0.03(-0.35%)
Aug 21, 2014 7.356 7.539 7.252 7.539 398,680 +0.18(+2.49%)
Aug 20, 2014 7.670 7.696 7.322 7.356 629,832 -0.34(-4.41%)
Aug 19, 2014 7.470 7.722 7.452 7.696 696,435 +0.19(+2.55%)
Aug 18, 2014 7.304 7.557 7.269 7.504 1,238,500 +0.24(+3.36%)
Aug 15, 2014 6.973 7.269 6.973 7.261 1,062,956 +0.39(+5.70%)
Aug 14, 2014 6.515 7.033 6.489 6.869 1,521,549 +0.38(+5.86%)
Aug 13, 2014 6.255 6.549 6.215 6.489 836,708 +0.25(+4.02%)
Aug 12, 2014 6.160 6.264 6.109 6.238 888,027 +0.08(+1.26%)
Aug 11, 2014 6.091 6.350 6.091 6.160 683,349 +0.13(+2.15%)
Aug 08, 2014 5.927 6.065 5.832 6.031 496,417 +0.09(+1.45%)
Aug 07, 2014 6.048 6.186 5.875 5.944 407,733 -0.10(-1.71%)
Aug 06, 2014 6.048 6.143 5.988 6.048 481,071 +0.00(+0.00%)
Aug 05, 2014 6.065 6.273 6.031 6.048 739,540 -0.07(-1.13%)
Aug 04, 2014 6.152 6.195 6.022 6.117 663,335 -0.05(-0.84%)
Aug 01, 2014 6.299 6.299 6.031 6.169 707,701 -0.13(-2.06%)
Jul 31, 2014 6.350 6.376 6.264 6.299 539,312 -0.09(-1.35%)
Jul 30, 2014 6.843 6.998 6.229 6.385 1,858,673 -0.54(-7.86%)
Jul 29, 2014 6.757 6.981 6.627 6.929 1,057,467 +0.16(+2.43%)
Jul 28, 2014 6.981 6.981 6.722 6.765 561,517 -0.16(-2.37%)
Jul 25, 2014 6.929 6.998 6.826 6.929 601,540 -0.10(-1.47%)
Jul 24, 2014 7.016 7.063 6.895 7.033 423,648 +0.00(+0.00%)
Jul 23, 2014 7.327 7.327 6.860 7.033 1,108,223 -0.30(-4.12%)
Jul 22, 2014 7.430 7.430 7.275 7.335 288,525 -0.03(-0.35%)
Jul 21, 2014 7.353 7.413 7.232 7.361 279,622 -0.03(-0.35%)
Jul 18, 2014 7.275 7.396 7.258 7.387 391,190 +0.10(+1.42%)
Jul 17, 2014 7.284 7.405 7.258 7.284 327,872 -0.08(-1.06%)
Jul 16, 2014 7.422 7.456 7.223 7.361 535,490 -0.05(-0.70%)
Jul 15, 2014 7.716 7.759 7.383 7.413 344,254 -0.29(-3.70%)
Jul 14, 2014 7.621 7.733 7.569 7.698 271,899 +0.14(+1.83%)
Jul 11, 2014 7.543 7.612 7.422 7.560 277,523 +0.03(+0.34%)
Jul 10, 2014 7.379 7.573 7.344 7.534 317,956 +0.02(+0.23%)
Jul 09, 2014 7.560 7.664 7.500 7.517 345,927 -0.02(-0.23%)
Jul 08, 2014 7.767 7.776 7.422 7.534 649,832 -0.22(-2.79%)
Jul 07, 2014 7.966 7.983 7.694 7.750 690,346 -0.26(-3.24%)
Jul 03, 2014 8.070 8.009 8.009 8.009 211,804 -0.04(-0.54%)
Jul 02, 2014 8.225 8.329 8.027 8.053 336,039 -0.20(-2.41%)
Jul 01, 2014 8.450 8.571 8.243 8.251 454,673 -0.18(-2.15%)
Jun 30, 2014 8.044 8.441 7.957 8.433 750,320 +0.38(+4.72%)
Jun 27, 2014 8.053 8.260 7.957 8.053 3,945,198 -0.02(-0.21%)
Jun 26, 2014 8.165 8.199 7.871 8.070 441,029 -0.12(-1.48%)
Jun 25, 2014 8.018 8.277 7.992 8.191 374,148 +0.15(+1.83%)
Jun 24, 2014 8.519 8.618 8.027 8.044 693,308 -0.52(-6.05%)
Jun 23, 2014 8.640 8.683 8.424 8.562 590,376 -0.06(-0.70%)
Jun 20, 2014 8.562 8.623 8.476 8.623 391,050 +0.06(+0.71%)
Jun 19, 2014 8.675 8.770 8.519 8.562 451,766 -0.04(-0.50%)
Jun 18, 2014 8.692 8.796 8.580 8.605 507,491 -0.08(-0.90%)
Jun 17, 2014 8.433 8.709 8.294 8.683 733,221 +0.10(+1.11%)
Jun 16, 2014 7.880 8.623 7.819 8.588 1,616,275 +0.66(+8.28%)
Jun 13, 2014 7.776 7.983 7.772 7.932 504,197 +0.16(+2.00%)
Jun 12, 2014 7.698 7.785 7.629 7.776 505,842 +0.05(+0.67%)
Jun 11, 2014 7.517 7.733 7.517 7.724 335,565 +0.10(+1.36%)
Jun 10, 2014 7.525 7.672 7.508 7.621 293,400 +0.19(+2.56%)
Jun 06, 2014 7.379 7.482 7.275 7.430 385,626 +0.03(+0.35%)
Jun 05, 2014 7.241 7.438 7.173 7.405 435,009 +0.24(+3.35%)
Jun 04, 2014 7.078 7.249 7.010 7.164 408,372 +0.14(+1.95%)
Jun 03, 2014 6.898 7.070 6.864 7.027 321,026 +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.