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

Safe Bulkers Inc (NY: SB )

5.630 +0.050 (+0.90%)
Streaming Delayed Price Updated: 9:30 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 (%)
Aug 29, 2014 7.418 7.565 7.565 7.565 362,398 +0.16(+2.21%)
Aug 28, 2014 7.263 7.496 7.151 7.401 394,983 +0.10(+1.42%)
Aug 27, 2014 7.367 7.427 7.289 7.297 190,412 -0.08(-1.05%)
Aug 26, 2014 7.341 7.401 7.228 7.375 300,375 +0.04(+0.59%)
Aug 25, 2014 7.470 7.548 7.220 7.332 409,481 -0.11(-1.51%)
Aug 22, 2014 7.444 7.522 7.410 7.444 355,026 -0.03(-0.35%)
Aug 21, 2014 7.289 7.470 7.185 7.470 402,371 +0.18(+2.49%)
Aug 20, 2014 7.599 7.625 7.254 7.289 635,664 -0.34(-4.41%)
Aug 19, 2014 7.401 7.651 7.384 7.625 702,884 +0.19(+2.55%)
Aug 18, 2014 7.237 7.487 7.203 7.436 1,249,968 +0.24(+3.36%)
Aug 15, 2014 6.909 7.203 6.909 7.194 1,072,799 +0.39(+5.70%)
Aug 14, 2014 6.455 6.968 6.429 6.806 1,535,638 +0.38(+5.86%)
Aug 13, 2014 6.198 6.489 6.158 6.429 844,455 +0.25(+4.02%)
Aug 12, 2014 6.104 6.207 6.052 6.181 896,249 +0.08(+1.26%)
Aug 11, 2014 6.035 6.292 6.035 6.104 689,677 +0.13(+2.15%)
Aug 08, 2014 5.873 6.010 5.779 5.975 501,014 +0.09(+1.45%)
Aug 07, 2014 5.993 6.130 5.821 5.890 411,508 -0.10(-1.71%)
Aug 06, 2014 5.993 6.087 5.933 5.993 485,526 +0.00(+0.00%)
Aug 05, 2014 6.010 6.215 5.975 5.993 746,388 -0.07(-1.13%)
Aug 04, 2014 6.095 6.138 5.967 6.061 669,476 -0.05(-0.84%)
Aug 01, 2014 6.241 6.241 5.975 6.112 714,254 -0.13(-2.06%)
Jul 31, 2014 6.292 6.318 6.207 6.241 544,306 -0.09(-1.35%)
Jul 30, 2014 6.780 6.934 6.172 6.326 1,875,883 -0.54(-7.86%)
Jul 29, 2014 6.695 6.917 6.566 6.866 1,067,258 +0.16(+2.43%)
Jul 28, 2014 6.917 6.917 6.660 6.703 566,716 -0.16(-2.37%)
Jul 25, 2014 6.866 6.934 6.763 6.866 607,109 -0.10(-1.47%)
Jul 24, 2014 6.951 6.998 6.832 6.968 427,571 +0.00(+0.00%)
Jul 23, 2014 7.260 7.260 6.797 6.968 1,118,484 -0.30(-4.12%)
Jul 22, 2014 7.362 7.362 7.208 7.268 291,196 -0.03(-0.35%)
Jul 21, 2014 7.285 7.345 7.165 7.294 282,211 -0.03(-0.35%)
Jul 18, 2014 7.208 7.328 7.191 7.319 394,812 +0.10(+1.42%)
Jul 17, 2014 7.217 7.337 7.191 7.217 330,908 -0.08(-1.06%)
Jul 16, 2014 7.354 7.388 7.157 7.294 540,448 -0.05(-0.70%)
Jul 15, 2014 7.645 7.688 7.315 7.345 347,441 -0.28(-3.70%)
Jul 14, 2014 7.551 7.662 7.499 7.628 274,416 +0.14(+1.83%)
Jul 11, 2014 7.474 7.542 7.354 7.491 280,092 +0.03(+0.34%)
Jul 10, 2014 7.311 7.504 7.277 7.465 320,900 +0.02(+0.23%)
Jul 09, 2014 7.491 7.593 7.431 7.448 349,130 -0.02(-0.23%)
Jul 08, 2014 7.696 7.705 7.354 7.465 655,849 -0.21(-2.79%)
Jul 07, 2014 7.893 7.910 7.623 7.679 696,738 -0.26(-3.24%)
Jul 03, 2014 7.996 7.936 7.936 7.936 213,765 -0.04(-0.54%)
Jul 02, 2014 8.150 8.253 7.953 7.979 339,150 -0.20(-2.41%)
Jul 01, 2014 8.372 8.492 8.167 8.176 458,883 -0.18(-2.15%)
Jun 30, 2014 7.970 8.364 7.884 8.355 757,268 +0.38(+4.72%)
Jun 27, 2014 7.979 8.184 7.884 7.979 3,981,728 -0.02(-0.21%)
Jun 26, 2014 8.090 8.124 7.799 7.996 445,112 -0.12(-1.48%)
Jun 25, 2014 7.944 8.201 7.919 8.116 377,613 +0.15(+1.83%)
Jun 24, 2014 8.441 8.539 7.953 7.970 699,727 -0.51(-6.05%)
Jun 23, 2014 8.561 8.604 8.347 8.484 595,843 -0.06(-0.70%)
Jun 20, 2014 8.484 8.544 8.398 8.544 394,671 +0.06(+0.71%)
Jun 19, 2014 8.595 8.689 8.441 8.484 455,949 -0.04(-0.50%)
Jun 18, 2014 8.612 8.715 8.501 8.527 512,190 -0.08(-0.90%)
Jun 17, 2014 8.355 8.629 8.218 8.604 740,010 +0.09(+1.11%)
Jun 16, 2014 7.807 8.544 7.747 8.509 1,631,240 +0.65(+8.28%)
Jun 13, 2014 7.705 7.910 7.700 7.859 508,866 +0.15(+2.00%)
Jun 12, 2014 7.628 7.713 7.559 7.705 510,526 +0.05(+0.67%)
Jun 11, 2014 7.448 7.662 7.448 7.653 338,672 +0.10(+1.36%)
Jun 10, 2014 7.456 7.602 7.439 7.551 296,116 +0.19(+2.56%)
Jun 06, 2014 7.311 7.414 7.208 7.362 389,197 +0.03(+0.35%)
Jun 05, 2014 7.175 7.370 7.107 7.337 439,037 +0.24(+3.35%)
Jun 04, 2014 7.014 7.183 6.946 7.099 412,153 +0.14(+1.95%)
Jun 03, 2014 6.835 7.005 6.801 6.963 323,999 +0.10(+1.49%)
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.