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

Safe Bulkers Inc (NY: SB )

5.160 -0.020 (-0.39%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jul 31, 2014 6.229 6.254 6.144 6.178 549,826 -0.08(-1.35%)
Jul 30, 2014 6.712 6.865 6.110 6.263 1,894,908 -0.53(-7.86%)
Jul 29, 2014 6.627 6.848 6.500 6.797 1,078,083 +0.16(+2.43%)
Jul 28, 2014 6.848 6.848 6.593 6.636 572,464 -0.16(-2.37%)
Jul 25, 2014 6.797 6.865 6.695 6.797 613,267 -0.10(-1.47%)
Jul 24, 2014 6.882 6.928 6.763 6.899 431,907 +0.00(+0.00%)
Jul 23, 2014 7.187 7.187 6.729 6.899 1,129,828 -0.30(-4.12%)
Jul 22, 2014 7.288 7.288 7.136 7.195 294,150 -0.03(-0.35%)
Jul 21, 2014 7.212 7.271 7.093 7.221 285,073 -0.03(-0.35%)
Jul 18, 2014 7.136 7.254 7.119 7.246 398,816 +0.10(+1.42%)
Jul 17, 2014 7.144 7.263 7.119 7.144 334,264 -0.08(-1.06%)
Jul 16, 2014 7.280 7.314 7.085 7.221 545,930 -0.05(-0.70%)
Jul 15, 2014 7.568 7.610 7.242 7.271 350,965 -0.28(-3.70%)
Jul 14, 2014 7.475 7.585 7.424 7.551 277,199 +0.14(+1.83%)
Jul 11, 2014 7.399 7.466 7.280 7.415 282,933 +0.03(+0.34%)
Jul 10, 2014 7.237 7.428 7.204 7.390 324,155 +0.02(+0.23%)
Jul 09, 2014 7.415 7.517 7.356 7.373 352,671 -0.02(-0.23%)
Jul 08, 2014 7.619 7.627 7.280 7.390 662,501 -0.21(-2.79%)
Jul 07, 2014 7.814 7.831 7.547 7.602 703,804 -0.25(-3.24%)
Jul 03, 2014 7.915 7.856 7.856 7.856 215,933 -0.04(-0.54%)
Jul 02, 2014 8.068 8.170 7.873 7.899 342,590 -0.19(-2.41%)
Jul 01, 2014 8.288 8.407 8.085 8.093 463,537 -0.18(-2.15%)
Jun 30, 2014 7.890 8.280 7.805 8.271 764,948 +0.37(+4.72%)
Jun 27, 2014 7.899 8.102 7.805 7.899 4,022,111 -0.02(-0.21%)
Jun 26, 2014 8.009 8.043 7.721 7.915 449,627 -0.12(-1.48%)
Jun 25, 2014 7.865 8.119 7.839 8.034 381,442 +0.14(+1.83%)
Jun 24, 2014 8.356 8.454 7.873 7.890 706,824 -0.51(-6.05%)
Jun 23, 2014 8.475 8.517 8.263 8.399 601,886 -0.06(-0.70%)
Jun 20, 2014 8.399 8.458 8.314 8.458 398,673 +0.06(+0.71%)
Jun 19, 2014 8.509 8.602 8.356 8.399 460,573 -0.04(-0.50%)
Jun 18, 2014 8.526 8.627 8.415 8.441 517,385 -0.08(-0.90%)
Jun 17, 2014 8.271 8.543 8.136 8.517 747,515 +0.09(+1.11%)
Jun 16, 2014 7.729 8.458 7.670 8.424 1,647,784 +0.64(+8.28%)
Jun 13, 2014 7.627 7.831 7.623 7.780 514,027 +0.15(+2.00%)
Jun 12, 2014 7.551 7.636 7.483 7.627 515,704 +0.05(+0.67%)
Jun 11, 2014 7.373 7.585 7.373 7.576 342,107 +0.10(+1.36%)
Jun 10, 2014 7.382 7.526 7.365 7.475 299,120 +0.19(+2.56%)
Jun 06, 2014 7.237 7.339 7.136 7.288 393,144 +0.03(+0.35%)
Jun 05, 2014 7.103 7.296 7.036 7.263 443,490 +0.24(+3.35%)
Jun 04, 2014 6.943 7.111 6.876 7.027 416,333 +0.13(+1.95%)
Jun 03, 2014 6.766 6.935 6.733 6.893 327,285 +0.10(+1.49%)
Jun 02, 2014 6.817 6.859 6.729 6.792 344,427 -0.03(-0.37%)
May 30, 2014 6.733 6.943 6.725 6.817 558,486 +0.04(+0.62%)
May 29, 2014 6.952 7.053 6.674 6.775 1,034,384 -0.35(-4.96%)
May 28, 2014 7.280 7.322 7.128 7.128 440,637 -0.09(-1.28%)
May 27, 2014 7.322 7.423 7.187 7.221 336,801 -0.03(-0.46%)
May 23, 2014 7.061 7.255 7.255 7.255 562,863 +0.28(+3.98%)
May 22, 2014 6.935 7.027 6.909 6.977 169,958 +0.05(+0.73%)
May 21, 2014 6.859 7.044 6.859 6.926 271,104 +0.15(+2.24%)
May 20, 2014 6.893 6.943 6.775 6.775 203,471 -0.10(-1.47%)
May 19, 2014 6.834 6.968 6.808 6.876 211,668 +0.07(+0.99%)
May 16, 2014 6.623 6.893 6.531 6.808 342,744 +0.19(+2.80%)
May 15, 2014 6.926 6.943 6.623 6.623 579,566 -0.30(-4.37%)
May 14, 2014 7.339 7.364 6.842 6.926 647,953 -0.03(-0.48%)
May 13, 2014 6.994 7.053 6.901 6.960 234,305 -0.01(-0.12%)
May 12, 2014 6.825 7.000 6.783 6.968 474,661 +0.14(+2.10%)
May 09, 2014 6.766 6.859 6.674 6.825 236,080 +0.05(+0.75%)
May 08, 2014 6.867 6.977 6.750 6.775 363,453 -0.09(-1.35%)
May 07, 2014 6.893 7.002 6.800 6.867 535,405 -0.03(-0.49%)
May 06, 2014 6.968 6.976 6.783 6.901 303,241 -0.12(-1.68%)
May 05, 2014 6.909 7.019 6.817 7.019 296,990 +0.02(+0.24%)
May 02, 2014 7.010 7.212 6.952 7.002 265,401 -0.03(-0.36%)
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.