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 (%)
Sep 27, 2013 5.846 5.863 5.661 5.804 474,416 -0.07(-1.14%)
Sep 26, 2013 6.081 6.148 5.812 5.871 467,627 -0.21(-3.45%)
Sep 25, 2013 5.846 6.139 5.846 6.081 793,757 +0.23(+3.87%)
Sep 24, 2013 5.796 5.905 5.724 5.854 352,466 +0.06(+1.01%)
Sep 23, 2013 5.804 5.930 5.754 5.796 238,290 -0.04(-0.72%)
Sep 20, 2013 6.131 6.148 5.796 5.837 514,285 -0.24(-4.00%)
Sep 19, 2013 5.913 6.156 5.847 6.081 622,508 +0.20(+3.42%)
Sep 18, 2013 5.896 6.056 5.703 5.879 682,788 +0.07(+1.15%)
Sep 17, 2013 5.703 5.854 5.586 5.812 394,737 +0.08(+1.46%)
Sep 16, 2013 5.703 5.770 5.661 5.728 279,420 +0.07(+1.19%)
Sep 13, 2013 5.787 5.827 5.577 5.661 810,496 -0.18(-3.16%)
Sep 12, 2013 6.123 6.164 5.728 5.846 931,226 -0.25(-4.13%)
Sep 11, 2013 5.997 6.173 5.863 6.097 510,077 +0.11(+1.82%)
Sep 10, 2013 6.232 6.248 5.804 5.988 740,300 -0.21(-3.38%)
Sep 09, 2013 6.206 6.416 6.148 6.198 719,519 +0.05(+0.82%)
Sep 06, 2013 6.206 6.282 5.972 6.148 769,859 -0.04(-0.68%)
Sep 05, 2013 5.829 6.211 5.812 6.190 1,088,498 +0.37(+6.34%)
Sep 04, 2013 5.603 5.863 5.594 5.821 662,692 +0.18(+3.27%)
Sep 03, 2013 5.477 5.645 5.435 5.636 259,328 +0.23(+4.19%)
Aug 30, 2013 5.410 5.519 5.343 5.410 170,936 -0.03(-0.62%)
Aug 29, 2013 5.485 5.552 5.372 5.443 357,276 -0.07(-1.22%)
Aug 28, 2013 5.743 5.785 5.502 5.510 469,649 -0.18(-3.22%)
Aug 27, 2013 5.693 5.727 5.494 5.693 1,045,037 +0.20(+3.64%)
Aug 26, 2013 5.152 5.519 5.152 5.494 538,226 +0.29(+5.60%)
Aug 23, 2013 5.202 5.219 5.078 5.202 480,760 +0.02(+0.32%)
Aug 22, 2013 4.853 5.202 4.695 5.186 919,446 +0.38(+7.97%)
Aug 21, 2013 4.819 4.903 4.761 4.803 389,319 +0.08(+1.76%)
Aug 20, 2013 4.511 4.728 4.494 4.720 202,306 +0.27(+5.98%)
Aug 19, 2013 4.661 4.661 4.395 4.453 207,944 -0.22(-4.80%)
Aug 16, 2013 4.720 4.808 4.603 4.678 306,811 -0.05(-1.06%)
Aug 15, 2013 4.520 4.745 4.445 4.728 509,226 +0.21(+4.60%)
Aug 14, 2013 4.253 4.561 4.253 4.520 425,701 +0.24(+5.64%)
Aug 13, 2013 4.154 4.387 4.154 4.278 334,838 +0.14(+3.42%)
Aug 12, 2013 4.154 4.204 4.120 4.137 112,702 -0.02(-0.60%)
Aug 09, 2013 4.154 4.204 4.087 4.162 79,494 -0.02(-0.40%)
Aug 08, 2013 4.045 4.187 4.045 4.179 552,345 +0.13(+3.29%)
Aug 07, 2013 4.062 4.087 4.037 4.045 127,499 -0.06(-1.42%)
Aug 06, 2013 4.112 4.154 3.979 4.104 123,940 +0.02(+0.61%)
Aug 05, 2013 4.037 4.087 4.020 4.079 77,614 +0.04(+1.03%)
Aug 02, 2013 4.062 4.095 4.020 4.037 70,796 -0.04(-1.02%)
Aug 01, 2013 4.104 4.195 4.070 4.079 109,011 +0.00(+0.00%)
Jul 31, 2013 4.137 4.145 4.020 4.079 308,965 -0.07(-1.61%)
Jul 30, 2013 4.204 4.204 4.120 4.145 179,523 -0.01(-0.20%)
Jul 29, 2013 4.262 4.287 4.120 4.154 477,206 -0.13(-3.11%)
Jul 26, 2013 4.287 4.303 4.220 4.287 154,977 +0.00(+0.00%)
Jul 25, 2013 4.220 4.303 4.204 4.287 170,838 +0.07(+1.58%)
Jul 24, 2013 4.245 4.262 4.187 4.220 171,830 -0.03(-0.78%)
Jul 23, 2013 4.303 4.337 4.220 4.253 818,101 -0.02(-0.58%)
Jul 22, 2013 4.345 4.345 4.262 4.278 113,121 -0.06(-1.34%)
Jul 19, 2013 4.353 4.445 4.303 4.337 785,298 -0.02(-0.57%)
Jul 18, 2013 4.262 4.370 4.245 4.362 309,506 +0.10(+2.34%)
Jul 17, 2013 4.237 4.278 4.220 4.262 74,005 +0.01(+0.20%)
Jul 16, 2013 4.220 4.287 4.220 4.253 91,938 +0.02(+0.59%)
Jul 15, 2013 4.237 4.312 4.217 4.228 80,923 -0.02(-0.39%)
Jul 12, 2013 4.212 4.295 4.195 4.245 51,482 +0.02(+0.39%)
Jul 11, 2013 4.204 4.253 4.145 4.228 87,769 +0.07(+1.60%)
Jul 10, 2013 4.187 4.212 4.120 4.162 149,392 -0.02(-0.60%)
Jul 09, 2013 4.228 4.220 4.179 4.187 126,851 -0.02(-0.59%)
Jul 08, 2013 4.262 4.278 4.187 4.212 177,266 +0.02(+0.60%)
Jul 05, 2013 4.262 4.262 4.129 4.187 126,440 -0.06(-1.37%)
Jul 03, 2013 4.328 4.328 4.228 4.245 133,491 -0.08(-1.92%)
Jul 02, 2013 4.428 4.453 4.287 4.328 204,362 -0.12(-2.80%)
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.