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 (%)
Sep 30, 2014 6.038 6.081 5.736 5.745 504,724 -0.28(-4.72%)
Sep 29, 2014 6.055 6.280 5.883 6.029 482,014 -0.12(-1.96%)
Sep 26, 2014 5.900 6.159 5.840 6.150 453,762 +0.28(+4.70%)
Sep 25, 2014 6.107 6.136 5.779 5.874 732,182 -0.28(-4.49%)
Sep 24, 2014 6.047 6.215 5.883 6.150 757,969 +0.08(+1.28%)
Sep 23, 2014 6.004 6.202 5.968 6.073 550,005 +0.03(+0.43%)
Sep 22, 2014 6.297 6.323 6.038 6.047 577,531 -0.33(-5.14%)
Sep 19, 2014 6.616 6.616 6.314 6.375 526,859 -0.22(-3.40%)
Sep 18, 2014 6.737 6.797 6.538 6.599 426,770 -0.13(-1.92%)
Sep 17, 2014 6.702 6.866 6.668 6.728 473,591 +0.03(+0.39%)
Sep 16, 2014 6.754 6.832 6.668 6.702 412,615 -0.05(-0.77%)
Sep 15, 2014 6.875 6.875 6.625 6.754 349,020 -0.10(-1.51%)
Sep 12, 2014 7.358 7.371 6.832 6.858 1,063,195 -0.50(-6.80%)
Sep 11, 2014 7.341 7.418 7.185 7.358 296,259 -0.05(-0.70%)
Sep 10, 2014 7.272 7.444 7.177 7.410 224,463 +0.11(+1.54%)
Sep 09, 2014 7.375 7.401 7.228 7.297 278,703 -0.11(-1.51%)
Sep 08, 2014 7.125 7.418 7.090 7.410 313,993 +0.28(+3.87%)
Sep 05, 2014 7.082 7.254 7.047 7.134 621,436 -0.01(-0.12%)
Sep 04, 2014 7.151 7.276 7.099 7.142 398,067 +0.05(+0.73%)
Sep 03, 2014 7.418 7.591 6.961 7.090 1,114,321 -0.27(-3.63%)
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.