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 (%)
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%)
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.