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 (%)
Sep 27, 2013 5.844 5.861 5.660 5.802 474,563 -0.07(-1.14%)
Sep 26, 2013 6.079 6.146 5.811 5.869 467,772 -0.21(-3.45%)
Sep 25, 2013 5.844 6.137 5.844 6.079 794,002 +0.23(+3.87%)
Sep 24, 2013 5.794 5.903 5.722 5.852 352,575 +0.06(+1.01%)
Sep 23, 2013 5.802 5.928 5.752 5.794 238,364 -0.04(-0.72%)
Sep 20, 2013 6.129 6.146 5.794 5.836 514,444 -0.24(-4.00%)
Sep 19, 2013 5.911 6.154 5.845 6.079 622,700 +0.20(+3.42%)
Sep 18, 2013 5.894 6.054 5.702 5.878 682,999 +0.07(+1.15%)
Sep 17, 2013 5.702 5.852 5.584 5.811 394,859 +0.08(+1.46%)
Sep 16, 2013 5.702 5.769 5.660 5.727 279,506 +0.07(+1.19%)
Sep 13, 2013 5.785 5.825 5.576 5.660 810,747 -0.18(-3.16%)
Sep 12, 2013 6.121 6.162 5.727 5.844 931,515 -0.25(-4.13%)
Sep 11, 2013 5.995 6.171 5.861 6.096 510,235 +0.11(+1.82%)
Sep 10, 2013 6.230 6.246 5.802 5.987 740,529 -0.21(-3.38%)
Sep 09, 2013 6.205 6.414 6.146 6.196 719,742 +0.05(+0.82%)
Sep 06, 2013 6.205 6.280 5.970 6.146 770,098 -0.04(-0.68%)
Sep 05, 2013 5.827 6.209 5.811 6.188 1,088,835 +0.37(+6.34%)
Sep 04, 2013 5.601 5.861 5.593 5.819 662,897 +0.18(+3.27%)
Sep 03, 2013 5.475 5.643 5.433 5.634 259,409 +0.23(+4.19%)
Aug 30, 2013 5.408 5.517 5.341 5.408 170,989 -0.03(-0.62%)
Aug 29, 2013 5.484 5.551 5.370 5.442 357,386 -0.07(-1.22%)
Aug 28, 2013 5.742 5.783 5.500 5.509 469,794 -0.18(-3.22%)
Aug 27, 2013 5.692 5.725 5.492 5.692 1,045,361 +0.20(+3.64%)
Aug 26, 2013 5.151 5.517 5.151 5.492 538,392 +0.29(+5.60%)
Aug 23, 2013 5.201 5.217 5.076 5.201 480,909 +0.02(+0.32%)
Aug 22, 2013 4.851 5.201 4.693 5.184 919,730 +0.38(+7.97%)
Aug 21, 2013 4.818 4.901 4.760 4.801 389,440 +0.08(+1.76%)
Aug 20, 2013 4.510 4.726 4.493 4.718 202,369 +0.27(+5.98%)
Aug 19, 2013 4.660 4.660 4.394 4.452 208,008 -0.22(-4.80%)
Aug 16, 2013 4.718 4.807 4.602 4.677 306,906 -0.05(-1.06%)
Aug 15, 2013 4.518 4.743 4.444 4.726 509,383 +0.21(+4.60%)
Aug 14, 2013 4.252 4.560 4.252 4.518 425,833 +0.24(+5.64%)
Aug 13, 2013 4.152 4.385 4.152 4.277 334,942 +0.14(+3.42%)
Aug 12, 2013 4.152 4.202 4.119 4.136 112,736 -0.02(-0.60%)
Aug 09, 2013 4.152 4.202 4.086 4.161 79,519 -0.02(-0.40%)
Aug 08, 2013 4.044 4.186 4.044 4.177 552,516 +0.13(+3.29%)
Aug 07, 2013 4.061 4.086 4.036 4.044 127,538 -0.06(-1.42%)
Aug 06, 2013 4.111 4.152 3.978 4.102 123,979 +0.02(+0.61%)
Aug 05, 2013 4.036 4.086 4.019 4.077 77,638 +0.04(+1.03%)
Aug 02, 2013 4.061 4.094 4.019 4.036 70,818 -0.04(-1.02%)
Aug 01, 2013 4.102 4.194 4.069 4.077 109,045 +0.00(+0.00%)
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.