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

Safe Bulkers Inc (NY: SB )

5.570 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM 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 (%)
Apr 30, 2014 6.739 6.935 6.680 6.901 394,415 +0.12(+1.75%)
Apr 29, 2014 6.816 6.875 6.637 6.782 565,192 +0.01(+0.13%)
Apr 28, 2014 6.994 7.079 6.612 6.773 660,756 -0.22(-3.16%)
Apr 25, 2014 7.122 7.190 6.935 6.994 270,222 -0.16(-2.26%)
Apr 24, 2014 7.300 7.351 7.071 7.156 326,185 -0.08(-1.06%)
Apr 23, 2014 7.428 7.442 7.215 7.232 415,089 -0.14(-1.96%)
Apr 22, 2014 7.538 7.665 7.377 7.377 507,508 -0.10(-1.36%)
Apr 21, 2014 7.691 7.717 7.462 7.479 635,639 +0.03(+0.46%)
Apr 17, 2014 7.224 7.445 7.445 7.445 756,710 +0.25(+3.42%)
Apr 16, 2014 6.943 7.211 6.858 7.198 1,070,133 +0.33(+4.83%)
Apr 15, 2014 6.918 7.070 6.705 6.867 1,222,303 -0.11(-1.58%)
Apr 14, 2014 7.147 7.147 6.867 6.977 752,839 -0.07(-0.97%)
Apr 11, 2014 7.224 7.385 6.994 7.045 665,824 -0.21(-2.93%)
Apr 10, 2014 7.547 7.666 7.147 7.258 1,441,808 -0.32(-4.26%)
Apr 09, 2014 7.657 7.776 7.445 7.581 793,555 -0.03(-0.34%)
Apr 08, 2014 7.564 7.717 7.479 7.606 308,701 +0.03(+0.34%)
Apr 07, 2014 7.708 7.793 7.521 7.581 457,144 -0.22(-2.83%)
Apr 04, 2014 7.776 8.023 7.606 7.802 710,883 +0.08(+0.99%)
Apr 03, 2014 8.133 8.133 7.683 7.725 759,404 -0.41(-5.02%)
Apr 02, 2014 8.371 8.414 8.099 8.133 304,345 -0.21(-2.55%)
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.