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

Safe Bulkers Inc (NY: SB )

6.020 -0.110 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2014 7.837 8.429 7.642 8.276 736,826 +0.34(+4.26%)
Jan 30, 2014 7.947 8.158 7.811 7.938 320,159 +0.03(+0.32%)
Jan 29, 2014 7.913 8.014 7.668 7.913 409,819 -0.12(-1.47%)
Jan 28, 2014 7.642 8.112 7.566 8.031 683,092 +0.44(+5.79%)
Jan 27, 2014 7.499 7.782 7.313 7.592 653,211 +0.07(+0.90%)
Jan 24, 2014 8.031 8.031 7.482 7.524 1,216,117 -0.49(-6.12%)
Jan 23, 2014 8.276 8.310 7.989 8.014 451,162 -0.26(-3.17%)
Jan 22, 2014 8.378 8.454 8.209 8.276 396,525 -0.12(-1.41%)
Jan 21, 2014 8.454 8.513 8.310 8.395 349,338 -0.05(-0.60%)
Jan 17, 2014 8.868 8.445 8.445 8.445 593,099 -0.30(-3.38%)
Jan 16, 2014 8.454 8.826 8.395 8.741 1,327,490 +0.35(+4.13%)
Jan 15, 2014 7.625 8.403 7.659 8.395 1,322,898 +0.77(+10.09%)
Jan 14, 2014 7.735 7.887 7.592 7.625 1,003,089 -0.08(-0.99%)
Jan 13, 2014 8.065 8.124 7.609 7.702 1,266,235 -0.34(-4.21%)
Jan 10, 2014 8.496 8.606 7.862 8.040 1,484,785 -0.59(-6.86%)
Jan 09, 2014 9.172 9.172 8.462 8.631 919,330 -0.36(-4.04%)
Jan 08, 2014 8.767 9.511 8.589 8.995 3,042,066 +0.19(+2.11%)
Jan 07, 2014 8.691 8.986 8.631 8.809 530,382 +0.12(+1.36%)
Jan 06, 2014 8.606 8.733 8.454 8.691 704,572 +0.08(+0.98%)
Jan 03, 2014 8.623 8.674 8.445 8.606 336,565 -0.02(-0.20%)
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.