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 (%)
Oct 31, 2014 4.838 4.838 4.553 4.605 543,298 -0.15(-3.09%)
Oct 30, 2014 4.743 4.795 4.622 4.751 590,514 -0.03(-0.54%)
Oct 29, 2014 4.855 4.863 4.657 4.777 843,748 -0.10(-2.12%)
Oct 28, 2014 4.389 4.881 4.277 4.881 1,055,642 +0.50(+11.42%)
Oct 27, 2014 4.622 4.717 4.717 4.381 863,971 -0.34(-7.13%)
Oct 24, 2014 4.915 5.010 4.394 4.717 1,446,424 -0.43(-8.38%)
Oct 23, 2014 5.148 5.286 5.088 5.148 515,715 +0.10(+2.05%)
Oct 22, 2014 5.355 5.372 5.027 5.045 568,721 -0.26(-4.88%)
Oct 21, 2014 5.001 5.312 4.941 5.303 1,040,864 +0.45(+9.24%)
Oct 20, 2014 4.743 4.751 4.674 4.855 622,322 +0.11(+2.36%)
Oct 17, 2014 4.795 4.889 4.588 4.743 784,436 +0.05(+1.10%)
Oct 16, 2014 4.562 4.717 4.406 4.691 769,009 +0.16(+3.42%)
Oct 15, 2014 4.303 4.544 4.225 4.536 1,361,055 +0.16(+3.54%)
Oct 14, 2014 4.510 4.510 4.277 4.381 1,132,319 -0.03(-0.78%)
Oct 13, 2014 4.760 4.812 4.398 4.415 691,828 -0.31(-6.57%)
Oct 10, 2014 4.829 4.855 4.622 4.726 782,626 -0.10(-2.14%)
Oct 09, 2014 5.131 5.183 4.820 4.829 753,462 -0.34(-6.67%)
Oct 08, 2014 5.286 5.295 5.027 5.174 903,592 -0.11(-2.12%)
Oct 07, 2014 5.596 5.648 5.286 5.286 468,250 -0.35(-6.27%)
Oct 06, 2014 5.476 5.700 5.433 5.640 545,330 +0.16(+2.83%)
Oct 03, 2014 5.519 5.596 5.321 5.484 395,304 +0.05(+0.95%)
Oct 02, 2014 5.450 5.519 5.226 5.433 627,213 -0.03(-0.63%)
Oct 01, 2014 5.743 5.838 5.450 5.467 829,884 -0.28(-4.80%)
Sep 30, 2014 6.036 6.079 5.734 5.743 504,880 -0.28(-4.72%)
Sep 29, 2014 6.053 6.278 5.881 6.028 482,164 -0.12(-1.96%)
Sep 26, 2014 5.898 6.157 5.838 6.148 453,903 +0.28(+4.70%)
Sep 25, 2014 6.105 6.134 5.778 5.872 732,408 -0.28(-4.49%)
Sep 24, 2014 6.045 6.213 5.881 6.148 758,204 +0.08(+1.28%)
Sep 23, 2014 6.002 6.200 5.966 6.071 550,175 +0.03(+0.43%)
Sep 22, 2014 6.295 6.321 6.036 6.045 577,709 -0.33(-5.14%)
Sep 19, 2014 6.614 6.614 6.312 6.373 527,022 -0.22(-3.40%)
Sep 18, 2014 6.735 6.795 6.536 6.597 426,902 -0.13(-1.92%)
Sep 17, 2014 6.700 6.864 6.666 6.726 473,738 +0.03(+0.39%)
Sep 16, 2014 6.752 6.830 6.666 6.700 412,743 -0.05(-0.77%)
Sep 15, 2014 6.873 6.873 6.623 6.752 349,128 -0.10(-1.51%)
Sep 12, 2014 7.356 7.369 6.830 6.855 1,063,524 -0.50(-6.80%)
Sep 11, 2014 7.338 7.416 7.183 7.356 296,351 -0.05(-0.70%)
Sep 10, 2014 7.269 7.442 7.175 7.407 224,532 +0.11(+1.54%)
Sep 09, 2014 7.373 7.399 7.226 7.295 278,789 -0.11(-1.51%)
Sep 08, 2014 7.123 7.416 7.088 7.407 314,090 +0.28(+3.87%)
Sep 05, 2014 7.080 7.252 7.045 7.131 621,628 -0.01(-0.12%)
Sep 04, 2014 7.149 7.274 7.097 7.140 398,190 +0.05(+0.73%)
Sep 03, 2014 7.416 7.588 6.959 7.088 1,114,666 -0.27(-3.63%)
Sep 02, 2014 7.571 7.588 7.347 7.356 272,106 -0.21(-2.74%)
Aug 29, 2014 7.416 7.563 7.563 7.563 362,510 +0.16(+2.21%)
Aug 28, 2014 7.261 7.494 7.149 7.399 395,106 +0.10(+1.42%)
Aug 27, 2014 7.364 7.425 7.287 7.295 190,470 -0.08(-1.05%)
Aug 26, 2014 7.338 7.399 7.226 7.373 300,468 +0.04(+0.59%)
Aug 25, 2014 7.468 7.545 7.218 7.330 409,608 -0.11(-1.51%)
Aug 22, 2014 7.442 7.519 7.407 7.442 355,135 -0.03(-0.35%)
Aug 21, 2014 7.287 7.468 7.183 7.468 402,496 +0.18(+2.49%)
Aug 20, 2014 7.597 7.623 7.252 7.287 635,861 -0.34(-4.41%)
Aug 19, 2014 7.399 7.649 7.382 7.623 703,101 +0.19(+2.55%)
Aug 18, 2014 7.235 7.485 7.200 7.433 1,250,355 +0.24(+3.36%)
Aug 15, 2014 6.907 7.200 6.907 7.192 1,073,131 +0.39(+5.70%)
Aug 14, 2014 6.453 6.966 6.427 6.804 1,536,113 +0.38(+5.86%)
Aug 13, 2014 6.196 6.487 6.156 6.427 844,716 +0.25(+4.02%)
Aug 12, 2014 6.102 6.205 6.051 6.179 896,527 +0.08(+1.26%)
Aug 11, 2014 6.033 6.290 6.033 6.102 689,890 +0.13(+2.15%)
Aug 08, 2014 5.871 6.008 5.777 5.974 501,169 +0.09(+1.45%)
Aug 07, 2014 5.991 6.128 5.820 5.888 411,635 -0.10(-1.71%)
Aug 06, 2014 5.991 6.085 5.931 5.991 485,676 +0.00(+0.00%)
Aug 05, 2014 6.008 6.213 5.974 5.991 746,619 -0.07(-1.13%)
Aug 04, 2014 6.093 6.136 5.965 6.059 669,684 -0.05(-0.84%)
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.