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

Safe Bulkers Inc (NY: SB )

5.610 +0.030 (+0.54%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 17, 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 (%)
Nov 29, 2013 6.524 6.626 6.474 6.584 190,577 +0.13(+1.96%)
Nov 27, 2013 6.330 6.575 6.330 6.457 269,543 +0.13(+2.00%)
Nov 26, 2013 6.431 6.431 6.296 6.330 207,326 -0.12(-1.83%)
Nov 25, 2013 6.355 6.465 6.322 6.448 353,809 +0.05(+0.79%)
Nov 22, 2013 6.398 6.498 6.372 6.398 213,983 +0.01(+0.13%)
Nov 21, 2013 6.347 6.524 6.347 6.389 253,895 +0.06(+0.93%)
Nov 20, 2013 6.355 6.507 6.330 6.330 373,470 -0.04(-0.66%)
Nov 19, 2013 6.372 6.490 6.355 6.372 547,664 -0.04(-0.65%)
Nov 18, 2013 6.540 6.540 6.340 6.414 576,391 -0.13(-1.92%)
Nov 15, 2013 6.439 6.557 6.355 6.540 495,866 +0.16(+2.50%)
Nov 14, 2013 6.389 6.532 6.330 6.381 700,610 -0.45(-6.63%)
Nov 12, 2013 6.917 7.001 6.750 6.833 427,667 -0.15(-2.16%)
Nov 11, 2013 6.976 7.043 6.775 6.984 359,104 +0.01(+0.12%)
Nov 08, 2013 6.909 7.089 6.909 6.976 326,978 +0.07(+0.97%)
Nov 07, 2013 6.900 7.001 6.775 6.909 374,657 +0.03(+0.37%)
Nov 06, 2013 7.068 7.135 6.800 6.884 559,669 -0.19(-2.73%)
Nov 05, 2013 7.336 7.546 6.926 7.077 1,258,521 +0.42(+6.30%)
Nov 04, 2013 6.557 6.917 6.557 6.657 1,252,748 +0.17(+2.58%)
Nov 01, 2013 6.246 6.515 6.246 6.490 672,708 +0.23(+3.75%)
Oct 31, 2013 6.137 6.288 5.995 6.255 441,830 +0.08(+1.36%)
Oct 30, 2013 6.129 6.322 6.121 6.171 485,164 +0.05(+0.82%)
Oct 29, 2013 5.953 6.137 5.911 6.121 260,748 +0.15(+2.53%)
Oct 28, 2013 6.179 6.188 5.961 5.970 350,252 -0.25(-4.04%)
Oct 25, 2013 6.272 6.339 6.213 6.221 268,121 -0.04(-0.67%)
Oct 24, 2013 6.255 6.283 6.180 6.263 322,258 +0.02(+0.27%)
Oct 23, 2013 6.205 6.280 6.154 6.246 333,160 +0.00(+0.00%)
Oct 22, 2013 6.146 6.246 6.096 6.246 384,475 +0.12(+1.92%)
Oct 21, 2013 6.347 6.368 6.037 6.129 488,889 -0.24(-3.82%)
Oct 18, 2013 6.288 6.523 6.255 6.372 1,113,658 +0.11(+1.74%)
Oct 17, 2013 6.121 6.314 6.070 6.263 556,192 +0.14(+2.33%)
Oct 16, 2013 5.651 6.205 5.651 6.121 744,093 +0.29(+4.89%)
Oct 15, 2013 5.634 5.836 5.534 5.836 416,757 +0.18(+3.26%)
Oct 14, 2013 5.534 5.734 5.517 5.651 241,726 +0.08(+1.35%)
Oct 11, 2013 5.517 5.576 5.450 5.576 233,863 +0.02(+0.30%)
Oct 10, 2013 5.450 5.567 5.450 5.559 342,007 +0.28(+5.24%)
Oct 09, 2013 5.475 5.565 5.207 5.282 428,248 -0.20(-3.67%)
Oct 08, 2013 5.836 5.836 5.484 5.484 447,838 -0.35(-6.03%)
Oct 07, 2013 5.852 5.869 5.718 5.836 382,983 -0.03(-0.57%)
Oct 04, 2013 5.903 5.945 5.760 5.869 206,613 -0.02(-0.28%)
Oct 03, 2013 5.970 6.029 5.777 5.886 355,008 -0.07(-1.13%)
Oct 02, 2013 5.844 5.995 5.811 5.953 354,717 +0.08(+1.43%)
Oct 01, 2013 5.760 5.936 5.743 5.869 479,659 +0.07(+1.16%)
Sep 27, 2013 5.844 5.861 5.660 5.802 474,563 -0.07(-1.14%)
Sep 26, 2013 6.079 6.146 5.811 5.869 467,772 -0.21(-3.45%)
Sep 25, 2013 5.844 6.137 5.844 6.079 794,002 +0.23(+3.87%)
Sep 24, 2013 5.794 5.903 5.722 5.852 352,575 +0.06(+1.01%)
Sep 23, 2013 5.802 5.928 5.752 5.794 238,364 -0.04(-0.72%)
Sep 20, 2013 6.129 6.146 5.794 5.836 514,444 -0.24(-4.00%)
Sep 19, 2013 5.911 6.154 5.845 6.079 622,700 +0.20(+3.42%)
Sep 18, 2013 5.894 6.054 5.702 5.878 682,999 +0.07(+1.15%)
Sep 17, 2013 5.702 5.852 5.584 5.811 394,859 +0.08(+1.46%)
Sep 16, 2013 5.702 5.769 5.660 5.727 279,506 +0.07(+1.19%)
Sep 13, 2013 5.785 5.825 5.576 5.660 810,747 -0.18(-3.16%)
Sep 12, 2013 6.121 6.162 5.727 5.844 931,515 -0.25(-4.13%)
Sep 11, 2013 5.995 6.171 5.861 6.096 510,235 +0.11(+1.82%)
Sep 10, 2013 6.230 6.246 5.802 5.987 740,529 -0.21(-3.38%)
Sep 09, 2013 6.205 6.414 6.146 6.196 719,742 +0.05(+0.82%)
Sep 06, 2013 6.205 6.280 5.970 6.146 770,098 -0.04(-0.68%)
Sep 05, 2013 5.827 6.209 5.811 6.188 1,088,835 +0.37(+6.34%)
Sep 04, 2013 5.601 5.861 5.593 5.819 662,897 +0.18(+3.27%)
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.