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, 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%)
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.