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

Safe Bulkers Inc (NY: SB )

5.570 -0.010 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 30, 2013 5.410 5.519 5.343 5.410 170,936 -0.03(-0.62%)
Aug 29, 2013 5.485 5.552 5.372 5.443 357,276 -0.07(-1.22%)
Aug 28, 2013 5.743 5.785 5.502 5.510 469,649 -0.18(-3.22%)
Aug 27, 2013 5.693 5.727 5.494 5.693 1,045,037 +0.20(+3.64%)
Aug 26, 2013 5.152 5.519 5.152 5.494 538,226 +0.29(+5.60%)
Aug 23, 2013 5.202 5.219 5.078 5.202 480,760 +0.02(+0.32%)
Aug 22, 2013 4.853 5.202 4.695 5.186 919,446 +0.38(+7.97%)
Aug 21, 2013 4.819 4.903 4.761 4.803 389,319 +0.08(+1.76%)
Aug 20, 2013 4.511 4.728 4.494 4.720 202,306 +0.27(+5.98%)
Aug 19, 2013 4.661 4.661 4.395 4.453 207,944 -0.22(-4.80%)
Aug 16, 2013 4.720 4.808 4.603 4.678 306,811 -0.05(-1.06%)
Aug 15, 2013 4.520 4.745 4.445 4.728 509,226 +0.21(+4.60%)
Aug 14, 2013 4.253 4.561 4.253 4.520 425,701 +0.24(+5.64%)
Aug 13, 2013 4.154 4.387 4.154 4.278 334,838 +0.14(+3.42%)
Aug 12, 2013 4.154 4.204 4.120 4.137 112,702 -0.02(-0.60%)
Aug 09, 2013 4.154 4.204 4.087 4.162 79,494 -0.02(-0.40%)
Aug 08, 2013 4.045 4.187 4.045 4.179 552,345 +0.13(+3.29%)
Aug 07, 2013 4.062 4.087 4.037 4.045 127,499 -0.06(-1.42%)
Aug 06, 2013 4.112 4.154 3.979 4.104 123,940 +0.02(+0.61%)
Aug 05, 2013 4.037 4.087 4.020 4.079 77,614 +0.04(+1.03%)
Aug 02, 2013 4.062 4.095 4.020 4.037 70,796 -0.04(-1.02%)
Aug 01, 2013 4.104 4.195 4.070 4.079 109,011 +0.00(+0.00%)
Jul 31, 2013 4.137 4.145 4.020 4.079 308,965 -0.07(-1.61%)
Jul 30, 2013 4.204 4.204 4.120 4.145 179,523 -0.01(-0.20%)
Jul 29, 2013 4.262 4.287 4.120 4.154 477,206 -0.13(-3.11%)
Jul 26, 2013 4.287 4.303 4.220 4.287 154,977 +0.00(+0.00%)
Jul 25, 2013 4.220 4.303 4.204 4.287 170,838 +0.07(+1.58%)
Jul 24, 2013 4.245 4.262 4.187 4.220 171,830 -0.03(-0.78%)
Jul 23, 2013 4.303 4.337 4.220 4.253 818,101 -0.02(-0.58%)
Jul 22, 2013 4.345 4.345 4.262 4.278 113,121 -0.06(-1.34%)
Jul 19, 2013 4.353 4.445 4.303 4.337 785,298 -0.02(-0.57%)
Jul 18, 2013 4.262 4.370 4.245 4.362 309,506 +0.10(+2.34%)
Jul 17, 2013 4.237 4.278 4.220 4.262 74,005 +0.01(+0.20%)
Jul 16, 2013 4.220 4.287 4.220 4.253 91,938 +0.02(+0.59%)
Jul 15, 2013 4.237 4.312 4.217 4.228 80,923 -0.02(-0.39%)
Jul 12, 2013 4.212 4.295 4.195 4.245 51,482 +0.02(+0.39%)
Jul 11, 2013 4.204 4.253 4.145 4.228 87,769 +0.07(+1.60%)
Jul 10, 2013 4.187 4.212 4.120 4.162 149,392 -0.02(-0.60%)
Jul 09, 2013 4.228 4.220 4.179 4.187 126,851 -0.02(-0.59%)
Jul 08, 2013 4.262 4.278 4.187 4.212 177,266 +0.02(+0.60%)
Jul 05, 2013 4.262 4.262 4.129 4.187 126,440 -0.06(-1.37%)
Jul 03, 2013 4.328 4.328 4.228 4.245 133,491 -0.08(-1.92%)
Jul 02, 2013 4.428 4.453 4.287 4.328 204,362 -0.12(-2.80%)
Jul 01, 2013 4.453 4.528 4.412 4.453 201,484 +0.02(+0.56%)
Jun 28, 2013 4.312 4.470 4.288 4.428 385,852 +0.12(+2.70%)
Jun 26, 2013 4.312 4.403 4.253 4.312 151,707 +0.03(+0.78%)
Jun 25, 2013 4.212 4.328 4.187 4.278 259,681 +0.11(+2.59%)
Jun 24, 2013 4.245 4.370 4.095 4.170 283,213 -0.15(-3.47%)
Jun 21, 2013 4.162 4.320 4.062 4.320 273,628 +0.16(+3.80%)
Jun 20, 2013 4.212 4.253 4.120 4.162 236,471 -0.29(-6.54%)
Jun 19, 2013 4.495 4.520 4.420 4.453 226,257 -0.03(-0.74%)
Jun 18, 2013 4.445 4.520 4.403 4.487 345,364 +0.06(+1.32%)
Jun 17, 2013 4.378 4.445 4.295 4.428 115,546 +0.09(+2.11%)
Jun 14, 2013 4.378 4.412 4.313 4.337 33,589 -0.04(-0.95%)
Jun 13, 2013 4.287 4.403 4.287 4.378 116,142 +0.10(+2.33%)
Jun 12, 2013 4.312 4.312 4.229 4.278 64,636 +0.02(+0.59%)
Jun 11, 2013 4.245 4.262 4.220 4.253 215,974 +0.01(+0.20%)
Jun 10, 2013 4.387 4.387 4.204 4.245 133,532 -0.04(-0.97%)
Jun 07, 2013 4.187 4.345 4.137 4.287 134,100 +0.12(+2.79%)
Jun 06, 2013 4.179 4.195 4.137 4.170 109,286 +0.03(+0.80%)
Jun 05, 2013 4.087 4.187 4.012 4.137 223,970 +0.01(+0.20%)
Jun 04, 2013 4.212 4.258 4.095 4.129 259,052 -0.09(-2.17%)
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.