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

Safe Bulkers Inc (NY: SB )

5.670 +0.030 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 30, 2013 5.408 5.517 5.341 5.408 170,989 -0.03(-0.62%)
Aug 29, 2013 5.484 5.551 5.370 5.442 357,386 -0.07(-1.22%)
Aug 28, 2013 5.742 5.783 5.500 5.509 469,794 -0.18(-3.22%)
Aug 27, 2013 5.692 5.725 5.492 5.692 1,045,361 +0.20(+3.64%)
Aug 26, 2013 5.151 5.517 5.151 5.492 538,392 +0.29(+5.60%)
Aug 23, 2013 5.201 5.217 5.076 5.201 480,909 +0.02(+0.32%)
Aug 22, 2013 4.851 5.201 4.693 5.184 919,730 +0.38(+7.97%)
Aug 21, 2013 4.818 4.901 4.760 4.801 389,440 +0.08(+1.76%)
Aug 20, 2013 4.510 4.726 4.493 4.718 202,369 +0.27(+5.98%)
Aug 19, 2013 4.660 4.660 4.394 4.452 208,008 -0.22(-4.80%)
Aug 16, 2013 4.718 4.807 4.602 4.677 306,906 -0.05(-1.06%)
Aug 15, 2013 4.518 4.743 4.444 4.726 509,383 +0.21(+4.60%)
Aug 14, 2013 4.252 4.560 4.252 4.518 425,833 +0.24(+5.64%)
Aug 13, 2013 4.152 4.385 4.152 4.277 334,942 +0.14(+3.42%)
Aug 12, 2013 4.152 4.202 4.119 4.136 112,736 -0.02(-0.60%)
Aug 09, 2013 4.152 4.202 4.086 4.161 79,519 -0.02(-0.40%)
Aug 08, 2013 4.044 4.186 4.044 4.177 552,516 +0.13(+3.29%)
Aug 07, 2013 4.061 4.086 4.036 4.044 127,538 -0.06(-1.42%)
Aug 06, 2013 4.111 4.152 3.978 4.102 123,979 +0.02(+0.61%)
Aug 05, 2013 4.036 4.086 4.019 4.077 77,638 +0.04(+1.03%)
Aug 02, 2013 4.061 4.094 4.019 4.036 70,818 -0.04(-1.02%)
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.