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 +0.040 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 30, 2014 6.741 6.937 6.682 6.903 394,293 +0.12(+1.75%)
Apr 29, 2014 6.818 6.878 6.639 6.784 565,017 +0.01(+0.13%)
Apr 28, 2014 6.997 7.082 6.614 6.776 660,551 -0.22(-3.16%)
Apr 25, 2014 7.124 7.192 6.937 6.997 270,138 -0.16(-2.26%)
Apr 24, 2014 7.303 7.354 7.073 7.158 326,084 -0.08(-1.06%)
Apr 23, 2014 7.430 7.444 7.218 7.235 414,961 -0.14(-1.96%)
Apr 22, 2014 7.541 7.668 7.379 7.379 507,351 -0.10(-1.36%)
Apr 21, 2014 7.694 7.719 7.464 7.481 635,442 +0.03(+0.46%)
Apr 17, 2014 7.226 7.447 7.447 7.447 756,476 +0.25(+3.42%)
Apr 16, 2014 6.946 7.213 6.861 7.201 1,069,802 +0.33(+4.83%)
Apr 15, 2014 6.920 7.072 6.707 6.869 1,221,925 -0.11(-1.58%)
Apr 14, 2014 7.150 7.150 6.869 6.980 752,606 -0.07(-0.97%)
Apr 11, 2014 7.226 7.388 6.997 7.048 665,618 -0.21(-2.93%)
Apr 10, 2014 7.549 7.668 7.150 7.260 1,441,362 -0.32(-4.26%)
Apr 09, 2014 7.660 7.779 7.447 7.583 793,310 -0.03(-0.34%)
Apr 08, 2014 7.566 7.719 7.481 7.609 308,606 +0.03(+0.34%)
Apr 07, 2014 7.711 7.796 7.524 7.583 457,003 -0.22(-2.83%)
Apr 04, 2014 7.779 8.025 7.609 7.804 710,663 +0.08(+0.99%)
Apr 03, 2014 8.136 8.136 7.685 7.728 759,169 -0.41(-5.02%)
Apr 02, 2014 8.374 8.416 8.102 8.136 304,251 -0.21(-2.55%)
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.