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

Safe Bulkers Inc (NY: SB )

6.130 -0.160 (-2.54%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Jul 31, 2013 4.137 4.145 4.020 4.079 308,965 -0.07(-1.61%)
Jul 30, 2013 4.204 4.204 4.120 4.145 179,523 -0.01(-0.20%)
Jul 29, 2013 4.262 4.287 4.120 4.154 477,206 -0.13(-3.11%)
Jul 26, 2013 4.287 4.303 4.220 4.287 154,977 +0.00(+0.00%)
Jul 25, 2013 4.220 4.303 4.204 4.287 170,838 +0.07(+1.58%)
Jul 24, 2013 4.245 4.262 4.187 4.220 171,830 -0.03(-0.78%)
Jul 23, 2013 4.303 4.337 4.220 4.253 818,101 -0.02(-0.58%)
Jul 22, 2013 4.345 4.345 4.262 4.278 113,121 -0.06(-1.34%)
Jul 19, 2013 4.353 4.445 4.303 4.337 785,298 -0.02(-0.57%)
Jul 18, 2013 4.262 4.370 4.245 4.362 309,506 +0.10(+2.34%)
Jul 17, 2013 4.237 4.278 4.220 4.262 74,005 +0.01(+0.20%)
Jul 16, 2013 4.220 4.287 4.220 4.253 91,938 +0.02(+0.59%)
Jul 15, 2013 4.237 4.312 4.217 4.228 80,923 -0.02(-0.39%)
Jul 12, 2013 4.212 4.295 4.195 4.245 51,482 +0.02(+0.39%)
Jul 11, 2013 4.204 4.253 4.145 4.228 87,769 +0.07(+1.60%)
Jul 10, 2013 4.187 4.212 4.120 4.162 149,392 -0.02(-0.60%)
Jul 09, 2013 4.228 4.220 4.179 4.187 126,851 -0.02(-0.59%)
Jul 08, 2013 4.262 4.278 4.187 4.212 177,266 +0.02(+0.60%)
Jul 05, 2013 4.262 4.262 4.129 4.187 126,440 -0.06(-1.37%)
Jul 03, 2013 4.328 4.328 4.228 4.245 133,491 -0.08(-1.92%)
Jul 02, 2013 4.428 4.453 4.287 4.328 204,362 -0.12(-2.80%)
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.