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 (%)
Nov 29, 2013 6.585 6.687 6.534 6.644 188,828 +0.13(+1.96%)
Nov 27, 2013 6.389 6.636 6.389 6.517 267,071 +0.13(+2.00%)
Nov 26, 2013 6.491 6.491 6.354 6.389 205,424 -0.12(-1.83%)
Nov 25, 2013 6.414 6.525 6.380 6.508 350,563 +0.05(+0.79%)
Nov 22, 2013 6.457 6.558 6.431 6.457 212,019 +0.01(+0.13%)
Nov 21, 2013 6.406 6.585 6.406 6.448 251,566 +0.06(+0.93%)
Nov 20, 2013 6.414 6.568 6.389 6.389 370,043 -0.04(-0.66%)
Nov 19, 2013 6.431 6.550 6.414 6.431 542,639 -0.04(-0.65%)
Nov 18, 2013 6.601 6.601 6.398 6.474 571,103 -0.13(-1.92%)
Nov 15, 2013 6.499 6.617 6.414 6.601 491,317 +0.16(+2.50%)
Nov 14, 2013 6.448 6.592 6.389 6.440 694,183 -0.46(-6.63%)
Nov 12, 2013 6.981 7.066 6.812 6.897 423,743 -0.15(-2.16%)
Nov 11, 2013 7.041 7.108 6.837 7.049 355,809 +0.01(+0.12%)
Nov 08, 2013 6.973 7.155 6.973 7.041 323,978 +0.07(+0.97%)
Nov 07, 2013 6.964 7.066 6.837 6.973 371,220 +0.03(+0.37%)
Nov 06, 2013 7.134 7.201 6.863 6.947 554,534 -0.19(-2.73%)
Nov 05, 2013 7.404 7.616 6.990 7.142 1,246,975 +0.42(+6.30%)
Nov 04, 2013 6.617 6.981 6.617 6.719 1,241,255 +0.17(+2.58%)
Nov 01, 2013 6.304 6.575 6.304 6.550 666,536 +0.24(+3.75%)
Oct 31, 2013 6.194 6.347 6.050 6.313 437,776 +0.08(+1.36%)
Oct 30, 2013 6.186 6.380 6.177 6.228 480,713 +0.05(+0.82%)
Oct 29, 2013 6.008 6.194 5.966 6.177 258,356 +0.15(+2.53%)
Oct 28, 2013 6.237 6.245 6.017 6.025 347,039 -0.25(-4.04%)
Oct 25, 2013 6.330 6.397 6.270 6.279 265,661 -0.04(-0.67%)
Oct 24, 2013 6.313 6.342 6.237 6.321 319,301 +0.02(+0.27%)
Oct 23, 2013 6.262 6.338 6.211 6.304 330,103 +0.00(+0.00%)
Oct 22, 2013 6.203 6.304 6.152 6.304 380,948 +0.12(+1.92%)
Oct 21, 2013 6.406 6.427 6.093 6.186 484,404 -0.25(-3.82%)
Oct 18, 2013 6.347 6.584 6.313 6.431 1,103,441 +0.11(+1.74%)
Oct 17, 2013 6.177 6.372 6.127 6.321 551,090 +0.14(+2.33%)
Oct 16, 2013 5.704 6.262 5.704 6.177 737,266 +0.29(+4.89%)
Oct 15, 2013 5.687 5.890 5.585 5.890 412,934 +0.19(+3.26%)
Oct 14, 2013 5.585 5.787 5.568 5.704 239,508 +0.08(+1.35%)
Oct 11, 2013 5.568 5.627 5.500 5.627 231,717 +0.02(+0.30%)
Oct 10, 2013 5.500 5.619 5.500 5.610 338,869 +0.28(+5.24%)
Oct 09, 2013 5.526 5.617 5.255 5.331 424,319 -0.20(-3.67%)
Oct 08, 2013 5.890 5.890 5.534 5.534 443,730 -0.36(-6.03%)
Oct 07, 2013 5.907 5.924 5.771 5.890 379,470 -0.03(-0.57%)
Oct 04, 2013 5.957 6.000 5.814 5.924 204,717 -0.02(-0.28%)
Oct 03, 2013 6.025 6.084 5.830 5.940 351,751 -0.07(-1.13%)
Oct 02, 2013 5.898 6.050 5.864 6.008 351,463 +0.08(+1.43%)
Oct 01, 2013 5.814 5.991 5.797 5.924 475,258 +0.07(+1.16%)
Sep 27, 2013 5.898 5.915 5.712 5.856 470,209 -0.07(-1.14%)
Sep 26, 2013 6.135 6.203 5.864 5.924 463,480 -0.21(-3.45%)
Sep 25, 2013 5.898 6.194 5.898 6.135 786,718 +0.23(+3.87%)
Sep 24, 2013 5.847 5.957 5.775 5.907 349,341 +0.06(+1.01%)
Sep 23, 2013 5.856 5.983 5.805 5.847 236,177 -0.04(-0.72%)
Sep 20, 2013 6.186 6.203 5.847 5.890 509,725 -0.25(-4.00%)
Sep 19, 2013 5.966 6.211 5.899 6.135 616,988 +0.20(+3.42%)
Sep 18, 2013 5.949 6.110 5.754 5.932 676,733 +0.07(+1.15%)
Sep 17, 2013 5.754 5.907 5.636 5.864 391,236 +0.08(+1.46%)
Sep 16, 2013 5.754 5.822 5.712 5.780 276,942 +0.07(+1.19%)
Sep 13, 2013 5.839 5.879 5.627 5.712 803,309 -0.19(-3.16%)
Sep 12, 2013 6.177 6.219 5.780 5.898 922,969 -0.25(-4.13%)
Sep 11, 2013 6.050 6.228 5.915 6.152 505,554 +0.11(+1.82%)
Sep 10, 2013 6.287 6.304 5.856 6.042 733,735 -0.21(-3.38%)
Sep 09, 2013 6.262 6.474 6.203 6.254 713,139 +0.05(+0.82%)
Sep 06, 2013 6.262 6.338 6.025 6.203 763,033 -0.04(-0.68%)
Sep 05, 2013 5.881 6.266 5.864 6.245 1,078,846 +0.37(+6.34%)
Sep 04, 2013 5.653 5.915 5.644 5.873 656,815 +0.19(+3.27%)
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.