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

Safe Bulkers Inc (NY: SB )

5.580 +0.180 (+3.33%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 28, 2014 4.317 4.317 4.100 4.134 375,514 -0.23(-5.37%)
Nov 26, 2014 4.517 4.369 4.369 4.369 511,984 -0.14(-3.08%)
Nov 25, 2014 4.656 4.742 4.473 4.508 337,249 -0.11(-2.44%)
Nov 24, 2014 4.569 4.656 4.569 4.621 431,555 +0.05(+1.14%)
Nov 21, 2014 4.690 4.881 4.517 4.569 642,588 -0.01(-0.19%)
Nov 20, 2014 4.456 4.612 4.438 4.577 283,053 +0.12(+2.73%)
Nov 19, 2014 4.786 4.795 4.451 4.456 423,771 -0.33(-6.90%)
Nov 18, 2014 4.743 4.855 4.726 4.786 452,181 +0.04(+0.91%)
Nov 17, 2014 4.881 4.941 4.700 4.743 547,596 -0.14(-2.83%)
Nov 14, 2014 4.484 4.941 4.484 4.881 622,960 +0.41(+9.06%)
Nov 13, 2014 4.726 4.777 4.467 4.475 589,263 -0.30(-6.32%)
Nov 12, 2014 4.441 4.777 4.441 4.777 681,221 +0.27(+5.93%)
Nov 11, 2014 4.605 4.622 4.441 4.510 554,783 -0.08(-1.69%)
Nov 10, 2014 4.484 4.700 4.475 4.588 846,726 +0.19(+4.31%)
Nov 07, 2014 4.139 4.579 4.139 4.398 1,036,780 +0.26(+6.25%)
Nov 06, 2014 4.225 4.415 3.932 4.139 1,382,217 -0.10(-2.44%)
Nov 05, 2014 4.415 4.415 4.234 4.243 949,344 -0.13(-2.96%)
Nov 04, 2014 4.553 4.600 4.329 4.372 618,921 -0.22(-4.70%)
Nov 03, 2014 4.613 4.726 4.536 4.588 494,724 -0.02(-0.37%)
Oct 31, 2014 4.838 4.838 4.553 4.605 543,298 -0.15(-3.09%)
Oct 30, 2014 4.743 4.795 4.622 4.751 590,514 -0.03(-0.54%)
Oct 29, 2014 4.855 4.863 4.657 4.777 843,748 -0.10(-2.12%)
Oct 28, 2014 4.389 4.881 4.277 4.881 1,055,642 +0.50(+11.42%)
Oct 27, 2014 4.622 4.717 4.717 4.381 863,971 -0.34(-7.13%)
Oct 24, 2014 4.915 5.010 4.394 4.717 1,446,424 -0.43(-8.38%)
Oct 23, 2014 5.148 5.286 5.088 5.148 515,715 +0.10(+2.05%)
Oct 22, 2014 5.355 5.372 5.027 5.045 568,721 -0.26(-4.88%)
Oct 21, 2014 5.001 5.312 4.941 5.303 1,040,864 +0.45(+9.24%)
Oct 20, 2014 4.743 4.751 4.674 4.855 622,322 +0.11(+2.36%)
Oct 17, 2014 4.795 4.889 4.588 4.743 784,436 +0.05(+1.10%)
Oct 16, 2014 4.562 4.717 4.406 4.691 769,009 +0.16(+3.42%)
Oct 15, 2014 4.303 4.544 4.225 4.536 1,361,055 +0.16(+3.54%)
Oct 14, 2014 4.510 4.510 4.277 4.381 1,132,319 -0.03(-0.78%)
Oct 13, 2014 4.760 4.812 4.398 4.415 691,828 -0.31(-6.57%)
Oct 10, 2014 4.829 4.855 4.622 4.726 782,626 -0.10(-2.14%)
Oct 09, 2014 5.131 5.183 4.820 4.829 753,462 -0.34(-6.67%)
Oct 08, 2014 5.286 5.295 5.027 5.174 903,592 -0.11(-2.12%)
Oct 07, 2014 5.596 5.648 5.286 5.286 468,250 -0.35(-6.27%)
Oct 06, 2014 5.476 5.700 5.433 5.640 545,330 +0.16(+2.83%)
Oct 03, 2014 5.519 5.596 5.321 5.484 395,304 +0.05(+0.95%)
Oct 02, 2014 5.450 5.519 5.226 5.433 627,213 -0.03(-0.63%)
Oct 01, 2014 5.743 5.838 5.450 5.467 829,884 -0.28(-4.80%)
Sep 30, 2014 6.036 6.079 5.734 5.743 504,880 -0.28(-4.72%)
Sep 29, 2014 6.053 6.278 5.881 6.028 482,164 -0.12(-1.96%)
Sep 26, 2014 5.898 6.157 5.838 6.148 453,903 +0.28(+4.70%)
Sep 25, 2014 6.105 6.134 5.778 5.872 732,408 -0.28(-4.49%)
Sep 24, 2014 6.045 6.213 5.881 6.148 758,204 +0.08(+1.28%)
Sep 23, 2014 6.002 6.200 5.966 6.071 550,175 +0.03(+0.43%)
Sep 22, 2014 6.295 6.321 6.036 6.045 577,709 -0.33(-5.14%)
Sep 19, 2014 6.614 6.614 6.312 6.373 527,022 -0.22(-3.40%)
Sep 18, 2014 6.735 6.795 6.536 6.597 426,902 -0.13(-1.92%)
Sep 17, 2014 6.700 6.864 6.666 6.726 473,738 +0.03(+0.39%)
Sep 16, 2014 6.752 6.830 6.666 6.700 412,743 -0.05(-0.77%)
Sep 15, 2014 6.873 6.873 6.623 6.752 349,128 -0.10(-1.51%)
Sep 12, 2014 7.356 7.369 6.830 6.855 1,063,524 -0.50(-6.80%)
Sep 11, 2014 7.338 7.416 7.183 7.356 296,351 -0.05(-0.70%)
Sep 10, 2014 7.269 7.442 7.175 7.407 224,532 +0.11(+1.54%)
Sep 09, 2014 7.373 7.399 7.226 7.295 278,789 -0.11(-1.51%)
Sep 08, 2014 7.123 7.416 7.088 7.407 314,090 +0.28(+3.87%)
Sep 05, 2014 7.080 7.252 7.045 7.131 621,628 -0.01(-0.12%)
Sep 04, 2014 7.149 7.274 7.097 7.140 398,190 +0.05(+0.73%)
Sep 03, 2014 7.416 7.588 6.959 7.088 1,114,666 -0.27(-3.63%)
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.