Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

5.030 +0.040 (+0.80%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 1, 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 6.802 6.999 6.742 6.965 390,797 +0.12(+1.75%)
Apr 29, 2014 6.879 6.939 6.699 6.845 560,007 +0.01(+0.13%)
Apr 28, 2014 7.059 7.145 6.673 6.836 654,694 -0.22(-3.16%)
Apr 25, 2014 7.188 7.256 6.999 7.059 267,743 -0.16(-2.26%)
Apr 24, 2014 7.368 7.419 7.136 7.222 323,193 -0.08(-1.06%)
Apr 23, 2014 7.497 7.511 7.282 7.299 411,281 -0.15(-1.96%)
Apr 22, 2014 7.608 7.736 7.445 7.445 502,852 -0.10(-1.36%)
Apr 21, 2014 7.762 7.788 7.531 7.548 629,807 +0.03(+0.46%)
Apr 17, 2014 7.291 7.514 7.514 7.514 749,768 +0.25(+3.42%)
Apr 16, 2014 7.008 7.278 6.922 7.265 1,060,315 +0.33(+4.83%)
Apr 15, 2014 6.982 7.135 6.768 6.930 1,211,090 -0.11(-1.58%)
Apr 14, 2014 7.214 7.214 6.930 7.042 745,932 -0.07(-0.96%)
Apr 11, 2014 7.291 7.454 7.059 7.111 659,715 -0.21(-2.93%)
Apr 10, 2014 7.617 7.737 7.214 7.325 1,428,581 -0.33(-4.26%)
Apr 09, 2014 7.728 7.848 7.514 7.651 786,275 -0.03(-0.34%)
Apr 08, 2014 7.634 7.788 7.548 7.677 305,869 +0.03(+0.34%)
Apr 07, 2014 7.780 7.865 7.591 7.651 452,950 -0.22(-2.83%)
Apr 04, 2014 7.848 8.097 7.677 7.874 704,361 +0.08(+0.99%)
Apr 03, 2014 8.208 8.208 7.754 7.797 752,437 -0.41(-5.02%)
Apr 02, 2014 8.449 8.491 8.174 8.208 301,553 -0.21(-2.55%)
Apr 01, 2014 8.208 8.483 8.191 8.423 501,989 +0.26(+3.15%)
Mar 31, 2014 8.003 8.217 7.994 8.166 498,072 +0.22(+2.81%)
Mar 28, 2014 7.788 8.054 7.788 7.943 369,415 +0.17(+2.21%)
Mar 27, 2014 7.625 7.883 7.548 7.771 336,584 +0.11(+1.46%)
Mar 26, 2014 8.046 8.166 7.625 7.660 886,886 -0.37(-4.59%)
Mar 25, 2014 8.106 8.200 7.960 8.028 194,314 -0.03(-0.43%)
Mar 24, 2014 8.286 8.311 7.925 8.063 654,254 -0.22(-2.69%)
Mar 21, 2014 8.114 8.397 8.091 8.286 767,439 +0.23(+2.88%)
Mar 20, 2014 7.977 8.131 7.943 8.054 449,618 +0.01(+0.11%)
Mar 19, 2014 8.474 8.560 7.934 8.046 1,607,974 -0.45(-5.35%)
Mar 18, 2014 8.320 8.543 8.294 8.500 391,272 +0.26(+3.12%)
Mar 17, 2014 8.380 8.500 8.183 8.243 467,370 -0.07(-0.83%)
Mar 14, 2014 8.354 8.526 8.260 8.311 431,862 -0.12(-1.42%)
Mar 13, 2014 8.723 8.835 8.234 8.431 977,072 -0.27(-3.15%)
Mar 12, 2014 8.792 8.886 8.449 8.706 1,021,424 -0.18(-2.03%)
Mar 11, 2014 9.444 9.512 8.813 8.886 938,445 -0.53(-5.65%)
Mar 10, 2014 9.778 9.804 9.375 9.418 1,203,782 -0.39(-3.94%)
Mar 07, 2014 9.529 9.847 9.426 9.804 1,655,302 +0.33(+3.53%)
Mar 06, 2014 9.495 9.572 9.306 9.469 1,556,216 +0.28(+3.08%)
Mar 05, 2014 8.828 9.195 8.794 9.186 1,396,031 +0.40(+4.56%)
Mar 04, 2014 8.734 8.913 8.615 8.785 764,639 +0.14(+1.58%)
Mar 03, 2014 8.598 8.734 8.504 8.649 403,034 -0.09(-0.98%)
Feb 28, 2014 8.854 8.854 8.436 8.734 1,248,011 -0.14(-1.63%)
Feb 27, 2014 9.468 9.468 8.700 8.879 1,598,751 +0.12(+1.36%)
Feb 26, 2014 8.828 8.913 8.640 8.760 498,998 -0.07(-0.77%)
Feb 25, 2014 8.709 8.862 8.555 8.828 371,197 +0.12(+1.37%)
Feb 24, 2014 8.777 8.905 8.615 8.709 416,357 +0.09(+1.09%)
Feb 21, 2014 8.649 8.700 8.512 8.615 342,671 -0.06(-0.69%)
Feb 20, 2014 8.308 8.683 8.189 8.675 475,345 +0.37(+4.41%)
Feb 19, 2014 8.632 8.632 8.274 8.308 501,747 -0.30(-3.47%)
Feb 18, 2014 8.922 8.956 8.530 8.606 488,484 -0.32(-3.54%)
Feb 14, 2014 8.871 8.922 8.922 8.922 473,531 +0.06(+0.67%)
Feb 13, 2014 8.760 9.003 8.717 8.862 448,267 -0.02(-0.19%)
Feb 12, 2014 9.280 9.468 8.767 8.879 636,416 -0.39(-4.23%)
Feb 11, 2014 8.760 9.272 8.649 9.272 980,049 +0.55(+6.26%)
Feb 10, 2014 8.649 8.854 8.538 8.726 685,995 +0.07(+0.79%)
Feb 07, 2014 8.666 8.785 8.444 8.657 523,548 +0.10(+1.20%)
Feb 06, 2014 8.385 8.675 8.299 8.555 689,592 +0.23(+2.77%)
Feb 05, 2014 7.967 8.427 7.787 8.325 710,503 +0.27(+3.39%)
Feb 04, 2014 7.822 8.180 7.421 8.052 1,044,226 +0.18(+2.28%)
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.