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

Safe Bulkers Inc (NY: SB )

5.670 +0.030 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2013 4.136 4.144 4.019 4.077 309,061 -0.07(-1.61%)
Jul 30, 2013 4.202 4.202 4.119 4.144 179,579 -0.01(-0.20%)
Jul 29, 2013 4.260 4.285 4.119 4.152 477,353 -0.13(-3.11%)
Jul 26, 2013 4.285 4.302 4.219 4.285 155,025 +0.00(+0.00%)
Jul 25, 2013 4.219 4.302 4.202 4.285 170,891 +0.07(+1.58%)
Jul 24, 2013 4.244 4.260 4.186 4.219 171,883 -0.03(-0.78%)
Jul 23, 2013 4.302 4.335 4.219 4.252 818,355 -0.02(-0.58%)
Jul 22, 2013 4.344 4.344 4.260 4.277 113,156 -0.06(-1.34%)
Jul 19, 2013 4.352 4.444 4.302 4.335 785,541 -0.02(-0.57%)
Jul 18, 2013 4.260 4.369 4.244 4.360 309,602 +0.10(+2.34%)
Jul 17, 2013 4.236 4.277 4.219 4.260 74,028 +0.01(+0.20%)
Jul 16, 2013 4.219 4.285 4.219 4.252 91,967 +0.02(+0.59%)
Jul 15, 2013 4.236 4.310 4.216 4.227 80,948 -0.02(-0.39%)
Jul 12, 2013 4.211 4.294 4.194 4.244 51,498 +0.02(+0.39%)
Jul 11, 2013 4.202 4.252 4.144 4.227 87,797 +0.07(+1.60%)
Jul 10, 2013 4.186 4.211 4.119 4.161 149,438 -0.02(-0.60%)
Jul 09, 2013 4.227 4.219 4.177 4.186 126,891 -0.02(-0.59%)
Jul 08, 2013 4.260 4.277 4.186 4.211 177,321 +0.02(+0.60%)
Jul 05, 2013 4.260 4.260 4.128 4.186 126,480 -0.06(-1.37%)
Jul 03, 2013 4.327 4.327 4.227 4.244 133,533 -0.08(-1.92%)
Jul 02, 2013 4.427 4.452 4.285 4.327 204,425 -0.12(-2.80%)
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.