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: 7:00 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 (%)
Oct 31, 2013 6.139 6.290 5.997 6.257 441,693 +0.08(+1.36%)
Oct 30, 2013 6.131 6.324 6.123 6.173 485,014 +0.05(+0.82%)
Oct 29, 2013 5.955 6.139 5.913 6.123 260,667 +0.15(+2.53%)
Oct 28, 2013 6.181 6.190 5.963 5.972 350,143 -0.25(-4.04%)
Oct 25, 2013 6.274 6.341 6.215 6.223 268,038 -0.04(-0.67%)
Oct 24, 2013 6.257 6.285 6.182 6.265 322,158 +0.02(+0.27%)
Oct 23, 2013 6.206 6.282 6.156 6.248 333,057 +0.00(+0.00%)
Oct 22, 2013 6.148 6.248 6.097 6.248 384,356 +0.12(+1.92%)
Oct 21, 2013 6.349 6.370 6.039 6.131 488,738 -0.24(-3.82%)
Oct 18, 2013 6.290 6.525 6.257 6.374 1,113,313 +0.11(+1.74%)
Oct 17, 2013 6.123 6.316 6.072 6.265 556,020 +0.14(+2.33%)
Oct 16, 2013 5.653 6.206 5.653 6.123 743,862 +0.29(+4.89%)
Oct 15, 2013 5.636 5.837 5.536 5.837 416,628 +0.18(+3.26%)
Oct 14, 2013 5.536 5.736 5.519 5.653 241,651 +0.08(+1.35%)
Oct 11, 2013 5.519 5.577 5.452 5.577 233,790 +0.02(+0.30%)
Oct 10, 2013 5.452 5.569 5.452 5.561 341,901 +0.28(+5.24%)
Oct 09, 2013 5.477 5.567 5.208 5.284 428,115 -0.20(-3.67%)
Oct 08, 2013 5.837 5.837 5.485 5.485 447,700 -0.35(-6.03%)
Oct 07, 2013 5.854 5.871 5.720 5.837 382,865 -0.03(-0.57%)
Oct 04, 2013 5.905 5.946 5.762 5.871 206,549 -0.02(-0.28%)
Oct 03, 2013 5.972 6.030 5.779 5.888 354,898 -0.07(-1.13%)
Oct 02, 2013 5.846 5.997 5.812 5.955 354,607 +0.08(+1.43%)
Oct 01, 2013 5.762 5.938 5.745 5.871 479,510 +0.07(+1.16%)
Sep 27, 2013 5.846 5.863 5.661 5.804 474,416 -0.07(-1.14%)
Sep 26, 2013 6.081 6.148 5.812 5.871 467,627 -0.21(-3.45%)
Sep 25, 2013 5.846 6.139 5.846 6.081 793,757 +0.23(+3.87%)
Sep 24, 2013 5.796 5.905 5.724 5.854 352,466 +0.06(+1.01%)
Sep 23, 2013 5.804 5.930 5.754 5.796 238,290 -0.04(-0.72%)
Sep 20, 2013 6.131 6.148 5.796 5.837 514,285 -0.24(-4.00%)
Sep 19, 2013 5.913 6.156 5.847 6.081 622,508 +0.20(+3.42%)
Sep 18, 2013 5.896 6.056 5.703 5.879 682,788 +0.07(+1.15%)
Sep 17, 2013 5.703 5.854 5.586 5.812 394,737 +0.08(+1.46%)
Sep 16, 2013 5.703 5.770 5.661 5.728 279,420 +0.07(+1.19%)
Sep 13, 2013 5.787 5.827 5.577 5.661 810,496 -0.18(-3.16%)
Sep 12, 2013 6.123 6.164 5.728 5.846 931,226 -0.25(-4.13%)
Sep 11, 2013 5.997 6.173 5.863 6.097 510,077 +0.11(+1.82%)
Sep 10, 2013 6.232 6.248 5.804 5.988 740,300 -0.21(-3.38%)
Sep 09, 2013 6.206 6.416 6.148 6.198 719,519 +0.05(+0.82%)
Sep 06, 2013 6.206 6.282 5.972 6.148 769,859 -0.04(-0.68%)
Sep 05, 2013 5.829 6.211 5.812 6.190 1,088,498 +0.37(+6.34%)
Sep 04, 2013 5.603 5.863 5.594 5.821 662,692 +0.18(+3.27%)
Sep 03, 2013 5.477 5.645 5.435 5.636 259,328 +0.23(+4.19%)
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%)
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.