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 +0.180 (+3.33%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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%)
Jul 01, 2013 4.453 4.528 4.412 4.453 201,484 +0.02(+0.56%)
Jun 28, 2013 4.312 4.470 4.288 4.428 385,852 +0.12(+2.70%)
Jun 26, 2013 4.312 4.403 4.253 4.312 151,707 +0.03(+0.78%)
Jun 25, 2013 4.212 4.328 4.187 4.278 259,681 +0.11(+2.59%)
Jun 24, 2013 4.245 4.370 4.095 4.170 283,213 -0.15(-3.47%)
Jun 21, 2013 4.162 4.320 4.062 4.320 273,628 +0.16(+3.80%)
Jun 20, 2013 4.212 4.253 4.120 4.162 236,471 -0.29(-6.54%)
Jun 19, 2013 4.495 4.520 4.420 4.453 226,257 -0.03(-0.74%)
Jun 18, 2013 4.445 4.520 4.403 4.487 345,364 +0.06(+1.32%)
Jun 17, 2013 4.378 4.445 4.295 4.428 115,546 +0.09(+2.11%)
Jun 14, 2013 4.378 4.412 4.313 4.337 33,589 -0.04(-0.95%)
Jun 13, 2013 4.287 4.403 4.287 4.378 116,142 +0.10(+2.33%)
Jun 12, 2013 4.312 4.312 4.229 4.278 64,636 +0.02(+0.59%)
Jun 11, 2013 4.245 4.262 4.220 4.253 215,974 +0.01(+0.20%)
Jun 10, 2013 4.387 4.387 4.204 4.245 133,532 -0.04(-0.97%)
Jun 07, 2013 4.187 4.345 4.137 4.287 134,100 +0.12(+2.79%)
Jun 06, 2013 4.179 4.195 4.137 4.170 109,286 +0.03(+0.80%)
Jun 05, 2013 4.087 4.187 4.012 4.137 223,970 +0.01(+0.20%)
Jun 04, 2013 4.212 4.258 4.095 4.129 259,052 -0.09(-2.17%)
Jun 03, 2013 4.303 4.328 4.170 4.220 169,267 -0.08(-1.93%)
May 31, 2013 4.362 4.370 4.220 4.303 186,763 -0.09(-2.08%)
May 30, 2013 4.378 4.437 4.370 4.395 148,749 -0.03(-0.75%)
May 29, 2013 4.445 4.495 4.378 4.428 165,199 -0.02(-0.37%)
May 28, 2013 4.595 4.636 4.412 4.445 229,630 -0.12(-2.55%)
May 24, 2013 4.661 4.661 4.511 4.561 114,985 -0.10(-2.14%)
May 23, 2013 4.503 4.745 4.370 4.661 550,493 +0.07(+1.63%)
May 22, 2013 4.653 4.761 4.511 4.586 534,052 -0.02(-0.36%)
May 21, 2013 4.611 4.743 4.562 4.603 519,845 +0.07(+1.45%)
May 20, 2013 4.364 4.570 4.339 4.537 498,595 +0.16(+3.77%)
May 17, 2013 4.339 4.380 4.298 4.372 278,691 +0.05(+1.15%)
May 16, 2013 4.413 4.479 4.174 4.323 1,146,298 +0.17(+4.17%)
May 15, 2013 4.083 4.166 4.059 4.149 236,069 +0.01(+0.20%)
May 13, 2013 4.207 4.232 4.125 4.141 156,092 -0.08(-1.95%)
May 10, 2013 4.108 4.240 4.092 4.224 194,988 +0.07(+1.79%)
May 09, 2013 4.314 4.314 4.009 4.149 445,603 -0.22(-5.09%)
May 08, 2013 4.537 4.578 4.306 4.372 368,341 -0.16(-3.64%)
May 07, 2013 4.116 4.560 4.100 4.537 1,134,880 +0.41(+10.00%)
May 06, 2013 4.075 4.141 4.042 4.125 175,263 +0.07(+1.83%)
May 03, 2013 4.026 4.079 3.993 4.050 186,165 +0.06(+1.45%)
May 02, 2013 4.009 4.050 3.976 3.993 74,793 +0.00(+0.00%)
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.