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

Safe Bulkers Inc (NY: SB )

5.160 -0.020 (-0.39%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jun 29, 2012 4.772 4.787 4.655 4.787 160,702 +0.10(+2.15%)
Jun 28, 2012 4.694 4.740 4.663 4.686 59,338 -0.01(-0.17%)
Jun 27, 2012 4.671 4.701 4.647 4.694 81,896 +0.04(+0.83%)
Jun 26, 2012 4.686 4.717 4.655 4.655 74,464 -0.05(-1.15%)
Jun 25, 2012 4.748 4.779 4.640 4.709 171,155 -0.02(-0.33%)
Jun 22, 2012 4.740 4.787 4.702 4.725 80,944 -0.02(-0.49%)
Jun 21, 2012 4.740 4.779 4.640 4.748 176,918 +0.01(+0.16%)
Jun 20, 2012 4.779 4.841 4.733 4.740 102,895 -0.08(-1.61%)
Jun 19, 2012 4.709 4.849 4.694 4.818 150,266 +0.12(+2.64%)
Jun 18, 2012 4.810 4.849 4.640 4.694 191,693 -0.11(-2.26%)
Jun 15, 2012 4.694 4.803 4.655 4.803 135,147 +0.12(+2.65%)
Jun 14, 2012 4.678 4.733 4.624 4.678 287,075 -0.02(-0.50%)
Jun 13, 2012 4.748 4.803 4.671 4.702 181,461 -0.05(-1.14%)
Jun 12, 2012 4.795 4.841 4.748 4.756 116,572 -0.04(-0.81%)
Jun 11, 2012 4.973 5.035 4.779 4.795 171,921 -0.16(-3.13%)
Jun 08, 2012 4.973 4.997 4.920 4.950 70,514 -0.02(-0.31%)
Jun 07, 2012 5.051 5.105 4.942 4.965 167,349 -0.02(-0.31%)
Jun 06, 2012 4.880 5.066 4.880 4.981 226,221 +0.12(+2.56%)
Jun 05, 2012 4.865 4.934 4.849 4.857 100,490 +0.00(+0.00%)
Jun 04, 2012 4.973 4.997 4.849 4.857 226,735 -0.13(-2.64%)
Jun 01, 2012 4.997 5.020 4.919 4.989 147,314 -0.05(-0.92%)
May 31, 2012 4.981 5.066 4.888 5.035 205,276 +0.08(+1.57%)
May 30, 2012 5.066 5.082 4.950 4.958 137,413 -0.12(-2.44%)
May 29, 2012 5.144 5.206 5.082 5.082 202,478 -0.05(-1.06%)
May 25, 2012 5.074 5.198 5.043 5.136 263,201 +0.08(+1.53%)
May 24, 2012 5.012 5.090 5.012 5.059 254,222 +0.05(+0.93%)
May 23, 2012 5.028 5.028 4.849 5.012 238,115 -0.02(-0.46%)
May 22, 2012 5.043 5.121 5.004 5.035 207,228 +0.04(+0.78%)
May 21, 2012 4.888 5.035 4.872 4.997 136,939 +0.10(+2.06%)
May 18, 2012 4.964 4.991 4.858 4.896 364,092 -0.06(-1.22%)
May 17, 2012 4.926 4.994 4.880 4.956 264,214 +0.05(+0.93%)
May 16, 2012 5.002 5.108 4.850 4.911 222,539 -0.09(-1.82%)
May 15, 2012 4.971 5.032 4.964 5.002 191,061 +0.05(+1.07%)
May 14, 2012 5.002 5.055 4.949 4.949 151,575 -0.06(-1.21%)
May 11, 2012 5.078 5.078 5.002 5.009 154,361 -0.10(-1.93%)
May 10, 2012 5.176 5.176 5.040 5.108 213,921 +0.00(+0.00%)
May 09, 2012 5.047 5.176 4.934 5.108 432,303 +0.20(+4.01%)
May 08, 2012 4.888 4.926 4.820 4.911 237,785 +0.02(+0.47%)
May 07, 2012 4.949 4.951 4.888 4.888 147,649 -0.09(-1.83%)
May 04, 2012 5.002 5.038 4.911 4.979 203,181 -0.05(-0.90%)
May 03, 2012 5.184 5.184 4.987 5.024 245,639 -0.08(-1.63%)
May 02, 2012 5.237 5.244 5.078 5.108 224,335 -0.15(-2.88%)
May 01, 2012 5.206 5.305 5.199 5.259 407,393 +0.07(+1.31%)
Apr 30, 2012 5.093 5.191 5.078 5.191 380,957 +0.13(+2.54%)
Apr 27, 2012 5.108 5.115 4.971 5.062 226,681 +0.00(+0.00%)
Apr 26, 2012 5.009 5.093 4.964 5.062 286,757 +0.06(+1.21%)
Apr 25, 2012 4.964 5.040 4.926 5.002 356,880 +0.07(+1.38%)
Apr 24, 2012 4.820 4.994 4.790 4.934 256,687 +0.11(+2.20%)
Apr 23, 2012 4.827 4.827 4.714 4.827 154,646 -0.05(-1.09%)
Apr 20, 2012 4.888 4.918 4.835 4.880 170,309 +0.05(+0.94%)
Apr 19, 2012 4.805 4.888 4.729 4.835 130,111 +0.03(+0.63%)
Apr 18, 2012 4.782 4.850 4.759 4.805 87,870 +0.01(+0.16%)
Apr 17, 2012 4.699 4.827 4.699 4.797 227,433 +0.11(+2.43%)
Apr 16, 2012 4.767 4.827 4.683 4.683 146,499 -0.08(-1.59%)
Apr 13, 2012 4.843 4.843 4.714 4.759 141,277 -0.10(-2.03%)
Apr 12, 2012 4.752 4.858 4.744 4.858 186,910 +0.11(+2.40%)
Apr 11, 2012 4.683 4.774 4.683 4.744 186,189 +0.11(+2.29%)
Apr 10, 2012 4.820 4.843 4.600 4.638 569,100 -0.19(-3.92%)
Apr 09, 2012 4.926 4.934 4.812 4.827 282,822 -0.11(-2.15%)
Apr 05, 2012 4.934 4.971 4.926 4.934 185,808 -0.01(-0.15%)
Apr 04, 2012 4.979 4.994 4.926 4.941 234,085 -0.09(-1.81%)
Apr 03, 2012 5.055 5.070 4.994 5.032 389,271 -0.05(-0.90%)
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.