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 (%)
Aug 30, 2013 5.408 5.517 5.341 5.408 170,989 -0.03(-0.62%)
Aug 29, 2013 5.484 5.551 5.370 5.442 357,386 -0.07(-1.22%)
Aug 28, 2013 5.742 5.783 5.500 5.509 469,794 -0.18(-3.22%)
Aug 27, 2013 5.692 5.725 5.492 5.692 1,045,361 +0.20(+3.64%)
Aug 26, 2013 5.151 5.517 5.151 5.492 538,392 +0.29(+5.60%)
Aug 23, 2013 5.201 5.217 5.076 5.201 480,909 +0.02(+0.32%)
Aug 22, 2013 4.851 5.201 4.693 5.184 919,730 +0.38(+7.97%)
Aug 21, 2013 4.818 4.901 4.760 4.801 389,440 +0.08(+1.76%)
Aug 20, 2013 4.510 4.726 4.493 4.718 202,369 +0.27(+5.98%)
Aug 19, 2013 4.660 4.660 4.394 4.452 208,008 -0.22(-4.80%)
Aug 16, 2013 4.718 4.807 4.602 4.677 306,906 -0.05(-1.06%)
Aug 15, 2013 4.518 4.743 4.444 4.726 509,383 +0.21(+4.60%)
Aug 14, 2013 4.252 4.560 4.252 4.518 425,833 +0.24(+5.64%)
Aug 13, 2013 4.152 4.385 4.152 4.277 334,942 +0.14(+3.42%)
Aug 12, 2013 4.152 4.202 4.119 4.136 112,736 -0.02(-0.60%)
Aug 09, 2013 4.152 4.202 4.086 4.161 79,519 -0.02(-0.40%)
Aug 08, 2013 4.044 4.186 4.044 4.177 552,516 +0.13(+3.29%)
Aug 07, 2013 4.061 4.086 4.036 4.044 127,538 -0.06(-1.42%)
Aug 06, 2013 4.111 4.152 3.978 4.102 123,979 +0.02(+0.61%)
Aug 05, 2013 4.036 4.086 4.019 4.077 77,638 +0.04(+1.03%)
Aug 02, 2013 4.061 4.094 4.019 4.036 70,818 -0.04(-1.02%)
Aug 01, 2013 4.102 4.194 4.069 4.077 109,045 +0.00(+0.00%)
Jul 31, 2013 4.136 4.144 4.019 4.077 309,061 -0.07(-1.61%)
Jul 30, 2013 4.202 4.202 4.119 4.144 179,579 -0.01(-0.20%)
Jul 29, 2013 4.260 4.285 4.119 4.152 477,353 -0.13(-3.11%)
Jul 26, 2013 4.285 4.302 4.219 4.285 155,025 +0.00(+0.00%)
Jul 25, 2013 4.219 4.302 4.202 4.285 170,891 +0.07(+1.58%)
Jul 24, 2013 4.244 4.260 4.186 4.219 171,883 -0.03(-0.78%)
Jul 23, 2013 4.302 4.335 4.219 4.252 818,355 -0.02(-0.58%)
Jul 22, 2013 4.344 4.344 4.260 4.277 113,156 -0.06(-1.34%)
Jul 19, 2013 4.352 4.444 4.302 4.335 785,541 -0.02(-0.57%)
Jul 18, 2013 4.260 4.369 4.244 4.360 309,602 +0.10(+2.34%)
Jul 17, 2013 4.236 4.277 4.219 4.260 74,028 +0.01(+0.20%)
Jul 16, 2013 4.219 4.285 4.219 4.252 91,967 +0.02(+0.59%)
Jul 15, 2013 4.236 4.310 4.216 4.227 80,948 -0.02(-0.39%)
Jul 12, 2013 4.211 4.294 4.194 4.244 51,498 +0.02(+0.39%)
Jul 11, 2013 4.202 4.252 4.144 4.227 87,797 +0.07(+1.60%)
Jul 10, 2013 4.186 4.211 4.119 4.161 149,438 -0.02(-0.60%)
Jul 09, 2013 4.227 4.219 4.177 4.186 126,891 -0.02(-0.59%)
Jul 08, 2013 4.260 4.277 4.186 4.211 177,321 +0.02(+0.60%)
Jul 05, 2013 4.260 4.260 4.128 4.186 126,480 -0.06(-1.37%)
Jul 03, 2013 4.327 4.327 4.227 4.244 133,533 -0.08(-1.92%)
Jul 02, 2013 4.427 4.452 4.285 4.327 204,425 -0.12(-2.80%)
Jul 01, 2013 4.452 4.527 4.410 4.452 201,547 +0.02(+0.56%)
Jun 28, 2013 4.310 4.468 4.286 4.427 385,971 +0.12(+2.70%)
Jun 26, 2013 4.310 4.402 4.252 4.310 151,754 +0.03(+0.78%)
Jun 25, 2013 4.211 4.327 4.186 4.277 259,762 +0.11(+2.59%)
Jun 24, 2013 4.244 4.369 4.094 4.169 283,300 -0.15(-3.47%)
Jun 21, 2013 4.161 4.319 4.061 4.319 273,713 +0.16(+3.80%)
Jun 20, 2013 4.211 4.252 4.119 4.161 236,544 -0.29(-6.54%)
Jun 19, 2013 4.493 4.518 4.419 4.452 226,327 -0.03(-0.74%)
Jun 18, 2013 4.444 4.518 4.402 4.485 345,471 +0.06(+1.32%)
Jun 17, 2013 4.377 4.444 4.294 4.427 115,582 +0.09(+2.11%)
Jun 14, 2013 4.377 4.410 4.311 4.335 33,599 -0.04(-0.95%)
Jun 13, 2013 4.285 4.402 4.285 4.377 116,178 +0.10(+2.33%)
Jun 12, 2013 4.310 4.310 4.228 4.277 64,656 +0.02(+0.59%)
Jun 11, 2013 4.244 4.260 4.219 4.252 216,041 +0.01(+0.20%)
Jun 10, 2013 4.385 4.385 4.202 4.244 133,574 -0.04(-0.97%)
Jun 07, 2013 4.186 4.344 4.136 4.285 134,142 +0.12(+2.79%)
Jun 06, 2013 4.177 4.194 4.136 4.169 109,320 +0.03(+0.80%)
Jun 05, 2013 4.086 4.186 4.011 4.136 224,040 +0.01(+0.20%)
Jun 04, 2013 4.211 4.256 4.094 4.127 259,132 -0.09(-2.17%)
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.