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

Safe Bulkers Inc (NY: SB )

4.840 -0.100 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 29, 2013 6.459 6.559 6.409 6.517 192,509 +0.13(+1.96%)
Nov 27, 2013 6.266 6.509 6.266 6.392 272,277 +0.13(+2.00%)
Nov 26, 2013 6.367 6.367 6.233 6.266 209,428 -0.12(-1.83%)
Nov 25, 2013 6.292 6.400 6.258 6.384 357,397 +0.05(+0.79%)
Nov 22, 2013 6.333 6.433 6.308 6.333 216,153 +0.01(+0.13%)
Nov 21, 2013 6.283 6.459 6.283 6.325 256,470 +0.06(+0.93%)
Nov 20, 2013 6.292 6.442 6.266 6.266 377,257 -0.04(-0.66%)
Nov 19, 2013 6.308 6.424 6.292 6.308 553,218 -0.04(-0.65%)
Nov 18, 2013 6.474 6.474 6.276 6.350 582,237 -0.12(-1.92%)
Nov 15, 2013 6.375 6.491 6.292 6.474 500,895 +0.16(+2.50%)
Nov 14, 2013 6.325 6.466 6.267 6.317 707,716 -0.45(-6.63%)
Nov 12, 2013 6.848 6.931 6.682 6.765 432,004 -0.15(-2.16%)
Nov 11, 2013 6.906 6.972 6.707 6.914 362,746 +0.01(+0.12%)
Nov 08, 2013 6.840 7.018 6.840 6.906 330,294 +0.07(+0.97%)
Nov 07, 2013 6.831 6.931 6.707 6.840 378,457 +0.02(+0.37%)
Nov 06, 2013 6.997 7.064 6.732 6.815 565,345 -0.19(-2.72%)
Nov 05, 2013 7.263 7.470 6.856 7.006 1,271,285 +0.42(+6.30%)
Nov 04, 2013 6.491 6.848 6.491 6.590 1,265,454 +0.17(+2.58%)
Nov 01, 2013 6.184 6.449 6.184 6.424 679,530 +0.23(+3.75%)
Oct 31, 2013 6.076 6.225 5.935 6.192 446,311 +0.08(+1.36%)
Oct 30, 2013 6.068 6.258 6.059 6.109 490,085 +0.05(+0.82%)
Oct 29, 2013 5.893 6.076 5.852 6.059 263,392 +0.15(+2.53%)
Oct 28, 2013 6.117 6.126 5.902 5.910 353,804 -0.25(-4.04%)
Oct 25, 2013 6.209 6.275 6.151 6.159 270,840 -0.04(-0.67%)
Oct 24, 2013 6.192 6.220 6.118 6.200 325,526 +0.02(+0.27%)
Oct 23, 2013 6.142 6.217 6.092 6.184 336,539 +0.00(+0.00%)
Oct 22, 2013 6.084 6.184 6.034 6.184 388,375 +0.12(+1.92%)
Oct 21, 2013 6.283 6.304 5.976 6.068 493,847 -0.24(-3.82%)
Oct 18, 2013 6.225 6.458 6.192 6.308 1,124,953 +0.11(+1.74%)
Oct 17, 2013 6.059 6.250 6.009 6.200 561,833 +0.14(+2.33%)
Oct 16, 2013 5.594 6.142 5.594 6.059 751,639 +0.28(+4.89%)
Oct 15, 2013 5.578 5.777 5.478 5.777 420,984 +0.18(+3.26%)
Oct 14, 2013 5.478 5.677 5.462 5.594 244,178 +0.07(+1.35%)
Oct 11, 2013 5.462 5.520 5.395 5.520 236,235 +0.02(+0.30%)
Oct 10, 2013 5.395 5.511 5.395 5.503 345,476 +0.27(+5.24%)
Oct 09, 2013 5.420 5.510 5.155 5.229 432,591 -0.20(-3.67%)
Oct 08, 2013 5.777 5.777 5.428 5.428 452,380 -0.35(-6.03%)
Oct 07, 2013 5.794 5.810 5.661 5.777 386,868 -0.03(-0.57%)
Oct 04, 2013 5.843 5.885 5.702 5.810 208,708 -0.02(-0.28%)
Oct 03, 2013 5.910 5.968 5.719 5.827 358,609 -0.07(-1.13%)
Oct 02, 2013 5.785 5.935 5.752 5.893 358,315 +0.08(+1.43%)
Oct 01, 2013 5.702 5.877 5.686 5.810 484,524 +0.07(+1.16%)
Sep 27, 2013 5.785 5.802 5.603 5.744 479,376 -0.07(-1.14%)
Sep 26, 2013 6.018 6.084 5.752 5.810 472,516 -0.21(-3.45%)
Sep 25, 2013 5.785 6.076 5.785 6.018 802,055 +0.22(+3.87%)
Sep 24, 2013 5.736 5.843 5.665 5.794 356,151 +0.06(+1.01%)
Sep 23, 2013 5.744 5.868 5.694 5.736 240,781 -0.04(-0.72%)
Sep 20, 2013 6.068 6.084 5.736 5.777 519,662 -0.24(-4.00%)
Sep 19, 2013 5.852 6.092 5.786 6.018 629,016 +0.20(+3.42%)
Sep 18, 2013 5.835 5.993 5.644 5.819 689,926 +0.07(+1.15%)
Sep 17, 2013 5.644 5.794 5.528 5.752 398,864 +0.08(+1.46%)
Sep 16, 2013 5.644 5.711 5.603 5.669 282,341 +0.07(+1.19%)
Sep 13, 2013 5.727 5.767 5.520 5.603 818,970 -0.18(-3.16%)
Sep 12, 2013 6.059 6.100 5.669 5.785 940,962 -0.25(-4.13%)
Sep 11, 2013 5.935 6.109 5.802 6.034 515,410 +0.11(+1.82%)
Sep 10, 2013 6.167 6.184 5.744 5.926 748,039 -0.21(-3.38%)
Sep 09, 2013 6.142 6.350 6.084 6.134 727,042 +0.05(+0.82%)
Sep 06, 2013 6.142 6.217 5.910 6.084 777,908 -0.04(-0.68%)
Sep 05, 2013 5.769 6.146 5.752 6.126 1,099,878 +0.37(+6.34%)
Sep 04, 2013 5.545 5.802 5.536 5.760 669,620 +0.18(+3.27%)
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.