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

Safe Bulkers Inc (NY: SB )

6.070 -0.060 (-0.98%)
Streaming Delayed Price Updated: 11:20 AM 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 (%)
Oct 31, 2014 4.839 4.839 4.554 4.606 543,129 -0.15(-3.09%)
Oct 30, 2014 4.744 4.796 4.623 4.753 590,332 -0.03(-0.54%)
Oct 29, 2014 4.856 4.865 4.658 4.779 843,487 -0.10(-2.12%)
Oct 28, 2014 4.391 4.882 4.278 4.882 1,055,315 +0.50(+11.42%)
Oct 27, 2014 4.623 4.718 4.718 4.382 863,703 -0.34(-7.13%)
Oct 24, 2014 4.917 5.012 4.395 4.718 1,445,976 -0.43(-8.38%)
Oct 23, 2014 5.150 5.288 5.089 5.150 515,555 +0.10(+2.05%)
Oct 22, 2014 5.357 5.374 5.029 5.046 568,545 -0.26(-4.88%)
Oct 21, 2014 5.003 5.314 4.943 5.305 1,040,542 +0.45(+9.24%)
Oct 20, 2014 4.744 4.753 4.675 4.856 622,129 +0.11(+2.36%)
Oct 17, 2014 4.796 4.891 4.589 4.744 784,194 +0.05(+1.10%)
Oct 16, 2014 4.563 4.718 4.408 4.692 768,771 +0.16(+3.42%)
Oct 15, 2014 4.304 4.546 4.227 4.537 1,360,634 +0.16(+3.54%)
Oct 14, 2014 4.511 4.511 4.278 4.382 1,131,968 -0.03(-0.78%)
Oct 13, 2014 4.761 4.813 4.399 4.416 691,614 -0.31(-6.57%)
Oct 10, 2014 4.830 4.856 4.623 4.727 782,384 -0.10(-2.14%)
Oct 09, 2014 5.132 5.184 4.822 4.830 753,229 -0.35(-6.67%)
Oct 08, 2014 5.288 5.296 5.029 5.176 903,312 -0.11(-2.12%)
Oct 07, 2014 5.598 5.650 5.288 5.288 468,105 -0.35(-6.27%)
Oct 06, 2014 5.477 5.702 5.434 5.641 545,162 +0.16(+2.83%)
Oct 03, 2014 5.521 5.598 5.322 5.486 395,181 +0.05(+0.95%)
Oct 02, 2014 5.452 5.521 5.227 5.434 627,019 -0.03(-0.63%)
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.