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 (%)
Feb 28, 2014 8.775 8.775 8.361 8.657 1,259,177 -0.14(-1.63%)
Feb 27, 2014 9.384 9.384 8.623 8.800 1,613,055 +0.12(+1.36%)
Feb 26, 2014 8.750 8.834 8.564 8.682 503,462 -0.07(-0.77%)
Feb 25, 2014 8.631 8.784 8.479 8.750 374,518 +0.12(+1.37%)
Feb 24, 2014 8.699 8.826 8.538 8.631 420,082 +0.09(+1.09%)
Feb 21, 2014 8.572 8.623 8.437 8.538 345,737 -0.06(-0.69%)
Feb 20, 2014 8.234 8.606 8.116 8.598 479,597 +0.36(+4.41%)
Feb 19, 2014 8.555 8.555 8.200 8.234 506,236 -0.30(-3.47%)
Feb 18, 2014 8.843 8.877 8.454 8.530 492,854 -0.31(-3.54%)
Feb 14, 2014 8.792 8.843 8.843 8.843 477,768 +0.06(+0.67%)
Feb 13, 2014 8.682 8.923 8.640 8.784 452,278 -0.02(-0.19%)
Feb 12, 2014 9.198 9.384 8.689 8.800 642,110 -0.39(-4.23%)
Feb 11, 2014 8.682 9.189 8.572 9.189 988,817 +0.54(+6.26%)
Feb 10, 2014 8.572 8.775 8.462 8.648 692,133 +0.07(+0.79%)
Feb 07, 2014 8.589 8.708 8.369 8.581 528,232 +0.10(+1.20%)
Feb 06, 2014 8.310 8.598 8.226 8.479 695,762 +0.23(+2.77%)
Feb 05, 2014 7.896 8.353 7.718 8.251 716,860 +0.27(+3.39%)
Feb 04, 2014 7.752 8.107 7.355 7.980 1,053,569 +0.18(+2.28%)
Feb 03, 2014 8.285 8.724 7.609 7.803 1,139,676 -0.47(-5.72%)
Jan 31, 2014 7.837 8.429 7.642 8.276 736,826 +0.34(+4.26%)
Jan 30, 2014 7.947 8.158 7.811 7.938 320,159 +0.03(+0.32%)
Jan 29, 2014 7.913 8.014 7.668 7.913 409,819 -0.12(-1.47%)
Jan 28, 2014 7.642 8.112 7.566 8.031 683,092 +0.44(+5.79%)
Jan 27, 2014 7.499 7.782 7.313 7.592 653,211 +0.07(+0.90%)
Jan 24, 2014 8.031 8.031 7.482 7.524 1,216,117 -0.49(-6.12%)
Jan 23, 2014 8.276 8.310 7.989 8.014 451,162 -0.26(-3.17%)
Jan 22, 2014 8.378 8.454 8.209 8.276 396,525 -0.12(-1.41%)
Jan 21, 2014 8.454 8.513 8.310 8.395 349,338 -0.05(-0.60%)
Jan 17, 2014 8.868 8.445 8.445 8.445 593,099 -0.30(-3.38%)
Jan 16, 2014 8.454 8.826 8.395 8.741 1,327,490 +0.35(+4.13%)
Jan 15, 2014 7.625 8.403 7.659 8.395 1,322,898 +0.77(+10.09%)
Jan 14, 2014 7.735 7.887 7.592 7.625 1,003,089 -0.08(-0.99%)
Jan 13, 2014 8.065 8.124 7.609 7.702 1,266,235 -0.34(-4.21%)
Jan 10, 2014 8.496 8.606 7.862 8.040 1,484,785 -0.59(-6.86%)
Jan 09, 2014 9.172 9.172 8.462 8.631 919,330 -0.36(-4.04%)
Jan 08, 2014 8.767 9.511 8.589 8.995 3,042,066 +0.19(+2.11%)
Jan 07, 2014 8.691 8.986 8.631 8.809 530,382 +0.12(+1.36%)
Jan 06, 2014 8.606 8.733 8.454 8.691 704,572 +0.08(+0.98%)
Jan 03, 2014 8.623 8.674 8.445 8.606 336,565 -0.02(-0.20%)
Jan 02, 2014 8.640 8.826 8.336 8.623 779,007 -0.17(-1.92%)
Dec 31, 2013 8.369 8.792 8.792 8.792 658,631 +0.42(+5.05%)
Dec 30, 2013 8.724 8.724 8.243 8.369 735,228 -0.39(-4.44%)
Dec 27, 2013 8.961 9.071 8.682 8.758 504,353 -0.16(-1.80%)
Dec 26, 2013 8.809 9.257 8.716 8.919 1,161,019 +0.41(+4.87%)
Dec 24, 2013 8.716 8.750 8.472 8.505 348,613 -0.21(-2.42%)
Dec 23, 2013 8.437 8.936 8.369 8.716 957,654 +0.28(+3.31%)
Dec 20, 2013 8.116 8.437 8.031 8.437 936,427 +0.41(+5.16%)
Dec 19, 2013 7.761 8.285 7.702 8.023 1,026,441 +0.17(+2.15%)
Dec 18, 2013 7.862 7.871 7.532 7.854 575,657 -0.05(-0.64%)
Dec 17, 2013 7.634 7.989 7.625 7.904 627,391 +0.22(+2.86%)
Dec 16, 2013 7.702 7.820 7.541 7.685 638,371 +0.14(+1.79%)
Dec 13, 2013 6.898 7.904 6.848 7.549 3,925,625 +0.80(+11.90%)
Dec 12, 2013 6.704 6.822 6.679 6.746 202,268 +0.07(+1.01%)
Dec 11, 2013 6.636 6.721 6.618 6.679 277,145 +0.09(+1.41%)
Dec 10, 2013 6.628 6.687 6.560 6.586 361,625 -0.09(-1.39%)
Dec 09, 2013 6.569 6.797 6.568 6.679 374,363 +0.16(+2.46%)
Dec 06, 2013 6.712 6.738 6.425 6.518 260,730 -0.19(-2.77%)
Dec 05, 2013 6.510 6.856 6.510 6.704 412,690 +0.20(+3.12%)
Dec 04, 2013 6.332 6.560 6.264 6.501 261,106 +0.15(+2.40%)
Dec 03, 2013 6.526 6.552 6.281 6.349 336,581 -0.20(-3.10%)
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.