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

Safe Bulkers Inc (NY: SB )

5.580 +0.180 (+3.33%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 6.290 6.316 6.205 6.239 544,474 -0.09(-1.35%)
Jul 30, 2014 6.778 6.932 6.170 6.324 1,876,464 -0.54(-7.86%)
Jul 29, 2014 6.692 6.915 6.564 6.864 1,067,589 +0.16(+2.43%)
Jul 28, 2014 6.915 6.915 6.658 6.701 566,891 -0.16(-2.37%)
Jul 25, 2014 6.864 6.932 6.761 6.864 607,297 -0.10(-1.47%)
Jul 24, 2014 6.949 6.996 6.829 6.966 427,703 +0.00(+0.00%)
Jul 23, 2014 7.257 7.257 6.795 6.966 1,118,830 -0.30(-4.12%)
Jul 22, 2014 7.360 7.360 7.206 7.266 291,287 -0.03(-0.35%)
Jul 21, 2014 7.283 7.343 7.163 7.292 282,299 -0.03(-0.35%)
Jul 18, 2014 7.206 7.326 7.189 7.317 394,934 +0.10(+1.42%)
Jul 17, 2014 7.215 7.334 7.189 7.215 331,010 -0.08(-1.06%)
Jul 16, 2014 7.351 7.386 7.155 7.292 540,616 -0.05(-0.70%)
Jul 15, 2014 7.642 7.685 7.313 7.343 347,549 -0.28(-3.70%)
Jul 14, 2014 7.548 7.660 7.497 7.625 274,501 +0.14(+1.83%)
Jul 11, 2014 7.471 7.540 7.351 7.488 280,179 +0.03(+0.34%)
Jul 10, 2014 7.309 7.501 7.274 7.463 321,000 +0.02(+0.23%)
Jul 09, 2014 7.488 7.591 7.428 7.446 349,238 -0.02(-0.23%)
Jul 08, 2014 7.694 7.702 7.351 7.463 656,052 -0.21(-2.79%)
Jul 07, 2014 7.891 7.908 7.621 7.677 696,954 -0.26(-3.24%)
Jul 03, 2014 7.993 7.933 7.933 7.933 213,831 -0.04(-0.54%)
Jul 02, 2014 8.147 8.250 7.950 7.976 339,255 -0.20(-2.41%)
Jul 01, 2014 8.370 8.490 8.164 8.173 459,025 -0.18(-2.15%)
Jun 30, 2014 7.968 8.361 7.882 8.353 757,502 +0.38(+4.72%)
Jun 27, 2014 7.976 8.182 7.882 7.976 3,982,961 -0.02(-0.21%)
Jun 26, 2014 8.087 8.122 7.796 7.993 445,250 -0.12(-1.48%)
Jun 25, 2014 7.942 8.199 7.916 8.113 377,730 +0.15(+1.83%)
Jun 24, 2014 8.438 8.537 7.950 7.968 699,944 -0.51(-6.05%)
Jun 23, 2014 8.558 8.601 8.344 8.481 596,027 -0.06(-0.70%)
Jun 20, 2014 8.481 8.541 8.396 8.541 394,793 +0.06(+0.71%)
Jun 19, 2014 8.592 8.686 8.438 8.481 456,090 -0.04(-0.50%)
Jun 18, 2014 8.609 8.712 8.498 8.524 512,349 -0.08(-0.90%)
Jun 17, 2014 8.353 8.627 8.216 8.601 740,239 +0.09(+1.11%)
Jun 16, 2014 7.805 8.541 7.745 8.507 1,631,745 +0.65(+8.28%)
Jun 13, 2014 7.702 7.908 7.698 7.856 509,024 +0.15(+2.00%)
Jun 12, 2014 7.625 7.711 7.557 7.702 510,684 +0.05(+0.67%)
Jun 11, 2014 7.446 7.660 7.446 7.651 338,777 +0.10(+1.36%)
Jun 10, 2014 7.454 7.600 7.437 7.548 296,208 +0.19(+2.56%)
Jun 06, 2014 7.309 7.411 7.206 7.360 389,317 +0.03(+0.35%)
Jun 05, 2014 7.173 7.367 7.105 7.334 439,173 +0.24(+3.35%)
Jun 04, 2014 7.011 7.180 6.943 7.096 412,280 +0.14(+1.95%)
Jun 03, 2014 6.833 7.003 6.799 6.960 324,099 +0.10(+1.49%)
Jun 02, 2014 6.884 6.926 6.795 6.858 341,075 -0.03(-0.37%)
May 30, 2014 6.799 7.011 6.791 6.884 553,050 +0.04(+0.62%)
May 29, 2014 7.020 7.122 6.739 6.841 1,024,316 -0.36(-4.96%)
May 28, 2014 7.351 7.394 7.198 7.198 436,348 -0.09(-1.28%)
May 27, 2014 7.394 7.496 7.258 7.292 333,523 -0.03(-0.46%)
May 23, 2014 7.130 7.326 7.326 7.326 557,384 +0.28(+3.98%)
May 22, 2014 7.003 7.096 6.977 7.045 168,303 +0.05(+0.73%)
May 21, 2014 6.926 7.113 6.926 6.994 268,465 +0.15(+2.24%)
May 20, 2014 6.960 7.011 6.841 6.841 201,491 -0.10(-1.47%)
May 19, 2014 6.901 7.037 6.875 6.943 209,608 +0.07(+0.99%)
May 16, 2014 6.688 6.960 6.595 6.875 339,407 +0.19(+2.80%)
May 15, 2014 6.994 7.011 6.688 6.688 573,924 -0.31(-4.37%)
May 14, 2014 7.411 7.436 6.909 6.994 641,646 -0.03(-0.48%)
May 13, 2014 7.062 7.122 6.969 7.028 232,024 -0.01(-0.12%)
May 12, 2014 6.892 7.069 6.850 7.037 470,040 +0.14(+2.10%)
May 09, 2014 6.833 6.926 6.739 6.892 233,782 +0.05(+0.75%)
May 08, 2014 6.935 7.045 6.816 6.841 359,915 -0.09(-1.35%)
May 07, 2014 6.960 7.071 6.867 6.935 530,194 -0.03(-0.49%)
May 06, 2014 7.037 7.045 6.850 6.969 300,289 -0.12(-1.68%)
May 05, 2014 6.977 7.088 6.884 7.088 294,099 +0.02(+0.24%)
May 02, 2014 7.079 7.283 7.020 7.071 262,817 -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.