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 UNCHANGED
Streaming Delayed Price Updated: 1:37 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 (%)
Jan 31, 2014 7.834 8.426 7.640 8.274 737,054 +0.34(+4.26%)
Jan 30, 2014 7.944 8.155 7.809 7.936 320,258 +0.03(+0.32%)
Jan 29, 2014 7.910 8.012 7.665 7.910 409,946 -0.12(-1.47%)
Jan 28, 2014 7.640 8.109 7.564 8.029 683,303 +0.44(+5.79%)
Jan 27, 2014 7.496 7.779 7.310 7.589 653,413 +0.07(+0.90%)
Jan 24, 2014 8.029 8.029 7.479 7.522 1,216,494 -0.49(-6.12%)
Jan 23, 2014 8.274 8.308 7.986 8.012 451,302 -0.26(-3.17%)
Jan 22, 2014 8.375 8.451 8.206 8.274 396,647 -0.12(-1.41%)
Jan 21, 2014 8.451 8.510 8.308 8.392 349,446 -0.05(-0.60%)
Jan 17, 2014 8.865 8.443 8.443 8.443 593,283 -0.30(-3.38%)
Jan 16, 2014 8.451 8.823 8.392 8.739 1,327,901 +0.35(+4.13%)
Jan 15, 2014 7.623 8.401 7.657 8.392 1,323,307 +0.77(+10.09%)
Jan 14, 2014 7.733 7.885 7.589 7.623 1,003,400 -0.08(-0.99%)
Jan 13, 2014 8.063 8.122 7.606 7.699 1,266,627 -0.34(-4.21%)
Jan 10, 2014 8.494 8.603 7.860 8.037 1,485,245 -0.59(-6.86%)
Jan 09, 2014 9.170 9.170 8.460 8.629 919,615 -0.36(-4.04%)
Jan 08, 2014 8.764 9.508 8.586 8.992 3,043,008 +0.19(+2.11%)
Jan 07, 2014 8.688 8.984 8.629 8.806 530,547 +0.12(+1.36%)
Jan 06, 2014 8.603 8.730 8.451 8.688 704,790 +0.08(+0.98%)
Jan 03, 2014 8.620 8.671 8.443 8.603 336,669 -0.02(-0.20%)
Jan 02, 2014 8.637 8.823 8.333 8.620 779,249 -0.17(-1.92%)
Dec 31, 2013 8.367 8.789 8.789 8.789 658,835 +0.42(+5.05%)
Dec 30, 2013 8.722 8.722 8.240 8.367 735,455 -0.39(-4.44%)
Dec 27, 2013 8.958 9.068 8.679 8.756 504,509 -0.16(-1.80%)
Dec 26, 2013 8.806 9.254 8.713 8.916 1,161,378 +0.41(+4.87%)
Dec 24, 2013 8.713 8.747 8.469 8.502 348,721 -0.21(-2.42%)
Dec 23, 2013 8.434 8.933 8.367 8.713 957,951 +0.28(+3.31%)
Dec 20, 2013 8.113 8.434 8.029 8.434 936,717 +0.41(+5.16%)
Dec 19, 2013 7.758 8.282 7.699 8.020 1,026,759 +0.17(+2.15%)
Dec 18, 2013 7.860 7.868 7.530 7.851 575,836 -0.05(-0.64%)
Dec 17, 2013 7.631 7.986 7.623 7.902 627,585 +0.22(+2.86%)
Dec 16, 2013 7.699 7.817 7.539 7.682 638,568 +0.14(+1.79%)
Dec 13, 2013 6.896 7.902 6.846 7.547 3,926,841 +0.80(+11.90%)
Dec 12, 2013 6.702 6.820 6.677 6.744 202,331 +0.07(+1.01%)
Dec 11, 2013 6.634 6.719 6.616 6.677 277,231 +0.09(+1.41%)
Dec 10, 2013 6.626 6.685 6.558 6.584 361,737 -0.09(-1.39%)
Dec 09, 2013 6.567 6.795 6.566 6.677 374,479 +0.16(+2.46%)
Dec 06, 2013 6.710 6.736 6.423 6.516 260,811 -0.19(-2.77%)
Dec 05, 2013 6.507 6.854 6.507 6.702 412,818 +0.20(+3.12%)
Dec 04, 2013 6.330 6.558 6.262 6.499 261,187 +0.15(+2.40%)
Dec 03, 2013 6.524 6.550 6.279 6.347 336,685 -0.20(-3.10%)
Dec 02, 2013 6.617 6.668 6.478 6.550 394,613 -0.03(-0.51%)
Nov 29, 2013 6.524 6.626 6.474 6.584 190,577 +0.13(+1.96%)
Nov 27, 2013 6.330 6.575 6.330 6.457 269,543 +0.13(+2.00%)
Nov 26, 2013 6.431 6.431 6.296 6.330 207,326 -0.12(-1.83%)
Nov 25, 2013 6.355 6.465 6.322 6.448 353,809 +0.05(+0.79%)
Nov 22, 2013 6.398 6.498 6.372 6.398 213,983 +0.01(+0.13%)
Nov 21, 2013 6.347 6.524 6.347 6.389 253,895 +0.06(+0.93%)
Nov 20, 2013 6.355 6.507 6.330 6.330 373,470 -0.04(-0.66%)
Nov 19, 2013 6.372 6.490 6.355 6.372 547,664 -0.04(-0.65%)
Nov 18, 2013 6.540 6.540 6.340 6.414 576,391 -0.13(-1.92%)
Nov 15, 2013 6.439 6.557 6.355 6.540 495,866 +0.16(+2.50%)
Nov 14, 2013 6.389 6.532 6.330 6.381 700,610 -0.45(-6.63%)
Nov 12, 2013 6.917 7.001 6.750 6.833 427,667 -0.15(-2.16%)
Nov 11, 2013 6.976 7.043 6.775 6.984 359,104 +0.01(+0.12%)
Nov 08, 2013 6.909 7.089 6.909 6.976 326,978 +0.07(+0.97%)
Nov 07, 2013 6.900 7.001 6.775 6.909 374,657 +0.03(+0.37%)
Nov 06, 2013 7.068 7.135 6.800 6.884 559,669 -0.19(-2.73%)
Nov 05, 2013 7.336 7.546 6.926 7.077 1,258,521 +0.42(+6.30%)
Nov 04, 2013 6.557 6.917 6.557 6.657 1,252,748 +0.17(+2.58%)
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.