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 (%)
Jul 31, 2014 6.292 6.318 6.207 6.241 544,306 -0.09(-1.35%)
Jul 30, 2014 6.780 6.934 6.172 6.326 1,875,883 -0.54(-7.86%)
Jul 29, 2014 6.695 6.917 6.566 6.866 1,067,258 +0.16(+2.43%)
Jul 28, 2014 6.917 6.917 6.660 6.703 566,716 -0.16(-2.37%)
Jul 25, 2014 6.866 6.934 6.763 6.866 607,109 -0.10(-1.47%)
Jul 24, 2014 6.951 6.998 6.832 6.968 427,571 +0.00(+0.00%)
Jul 23, 2014 7.260 7.260 6.797 6.968 1,118,484 -0.30(-4.12%)
Jul 22, 2014 7.362 7.362 7.208 7.268 291,196 -0.03(-0.35%)
Jul 21, 2014 7.285 7.345 7.165 7.294 282,211 -0.03(-0.35%)
Jul 18, 2014 7.208 7.328 7.191 7.319 394,812 +0.10(+1.42%)
Jul 17, 2014 7.217 7.337 7.191 7.217 330,908 -0.08(-1.06%)
Jul 16, 2014 7.354 7.388 7.157 7.294 540,448 -0.05(-0.70%)
Jul 15, 2014 7.645 7.688 7.315 7.345 347,441 -0.28(-3.70%)
Jul 14, 2014 7.551 7.662 7.499 7.628 274,416 +0.14(+1.83%)
Jul 11, 2014 7.474 7.542 7.354 7.491 280,092 +0.03(+0.34%)
Jul 10, 2014 7.311 7.504 7.277 7.465 320,900 +0.02(+0.23%)
Jul 09, 2014 7.491 7.593 7.431 7.448 349,130 -0.02(-0.23%)
Jul 08, 2014 7.696 7.705 7.354 7.465 655,849 -0.21(-2.79%)
Jul 07, 2014 7.893 7.910 7.623 7.679 696,738 -0.26(-3.24%)
Jul 03, 2014 7.996 7.936 7.936 7.936 213,765 -0.04(-0.54%)
Jul 02, 2014 8.150 8.253 7.953 7.979 339,150 -0.20(-2.41%)
Jul 01, 2014 8.372 8.492 8.167 8.176 458,883 -0.18(-2.15%)
Jun 30, 2014 7.970 8.364 7.884 8.355 757,268 +0.38(+4.72%)
Jun 27, 2014 7.979 8.184 7.884 7.979 3,981,728 -0.02(-0.21%)
Jun 26, 2014 8.090 8.124 7.799 7.996 445,112 -0.12(-1.48%)
Jun 25, 2014 7.944 8.201 7.919 8.116 377,613 +0.15(+1.83%)
Jun 24, 2014 8.441 8.539 7.953 7.970 699,727 -0.51(-6.05%)
Jun 23, 2014 8.561 8.604 8.347 8.484 595,843 -0.06(-0.70%)
Jun 20, 2014 8.484 8.544 8.398 8.544 394,671 +0.06(+0.71%)
Jun 19, 2014 8.595 8.689 8.441 8.484 455,949 -0.04(-0.50%)
Jun 18, 2014 8.612 8.715 8.501 8.527 512,190 -0.08(-0.90%)
Jun 17, 2014 8.355 8.629 8.218 8.604 740,010 +0.09(+1.11%)
Jun 16, 2014 7.807 8.544 7.747 8.509 1,631,240 +0.65(+8.28%)
Jun 13, 2014 7.705 7.910 7.700 7.859 508,866 +0.15(+2.00%)
Jun 12, 2014 7.628 7.713 7.559 7.705 510,526 +0.05(+0.67%)
Jun 11, 2014 7.448 7.662 7.448 7.653 338,672 +0.10(+1.36%)
Jun 10, 2014 7.456 7.602 7.439 7.551 296,116 +0.19(+2.56%)
Jun 06, 2014 7.311 7.414 7.208 7.362 389,197 +0.03(+0.35%)
Jun 05, 2014 7.175 7.370 7.107 7.337 439,037 +0.24(+3.35%)
Jun 04, 2014 7.014 7.183 6.946 7.099 412,153 +0.14(+1.95%)
Jun 03, 2014 6.835 7.005 6.801 6.963 323,999 +0.10(+1.49%)
Jun 02, 2014 6.886 6.929 6.797 6.861 340,969 -0.03(-0.37%)
May 30, 2014 6.801 7.014 6.793 6.886 552,879 +0.04(+0.62%)
May 29, 2014 7.022 7.124 6.741 6.844 1,023,999 -0.36(-4.96%)
May 28, 2014 7.354 7.396 7.201 7.201 436,213 -0.09(-1.28%)
May 27, 2014 7.396 7.498 7.260 7.294 333,420 -0.03(-0.46%)
May 23, 2014 7.133 7.328 7.328 7.328 557,211 +0.28(+3.98%)
May 22, 2014 7.005 7.099 6.980 7.048 168,251 +0.05(+0.73%)
May 21, 2014 6.929 7.116 6.929 6.997 268,382 +0.15(+2.24%)
May 20, 2014 6.963 7.014 6.844 6.844 201,429 -0.10(-1.47%)
May 19, 2014 6.903 7.039 6.878 6.946 209,543 +0.07(+0.99%)
May 16, 2014 6.690 6.963 6.597 6.878 339,302 +0.19(+2.80%)
May 15, 2014 6.997 7.014 6.690 6.690 573,747 -0.31(-4.37%)
May 14, 2014 7.413 7.439 6.912 6.997 641,447 -0.03(-0.48%)
May 13, 2014 7.065 7.124 6.971 7.031 231,952 -0.01(-0.12%)
May 12, 2014 6.895 7.071 6.852 7.039 469,895 +0.14(+2.10%)
May 09, 2014 6.835 6.929 6.741 6.895 233,710 +0.05(+0.75%)
May 08, 2014 6.937 7.048 6.818 6.844 359,804 -0.09(-1.35%)
May 07, 2014 6.963 7.073 6.869 6.937 530,030 -0.03(-0.49%)
May 06, 2014 7.039 7.047 6.852 6.971 300,196 -0.12(-1.68%)
May 05, 2014 6.980 7.090 6.886 7.090 294,008 +0.02(+0.24%)
May 02, 2014 7.082 7.286 7.022 7.073 262,736 -0.03(-0.36%)
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.