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

Safe Bulkers Inc (NY: SB )

5.670 +0.030 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2013 3.289 3.330 3.232 3.273 264,014 +0.00(+0.00%)
Jan 30, 2013 3.354 3.411 3.265 3.273 483,083 -0.08(-2.43%)
Jan 29, 2013 3.192 3.354 3.192 3.354 542,963 +0.18(+5.64%)
Jan 28, 2013 3.208 3.240 3.135 3.175 461,595 -0.02(-0.51%)
Jan 25, 2013 3.224 3.257 3.151 3.192 274,321 +0.02(+0.77%)
Jan 24, 2013 3.192 3.216 3.143 3.167 436,758 -0.01(-0.26%)
Jan 23, 2013 3.143 3.175 3.102 3.175 342,785 +0.04(+1.30%)
Jan 22, 2013 3.069 3.175 3.069 3.135 398,498 +0.07(+2.12%)
Jan 18, 2013 3.110 3.118 3.053 3.069 258,994 -0.02(-0.79%)
Jan 17, 2013 3.086 3.159 3.069 3.094 329,116 +0.03(+1.06%)
Jan 16, 2013 3.086 3.110 3.021 3.061 381,506 -0.06(-1.83%)
Jan 15, 2013 3.175 3.175 3.045 3.118 395,878 -0.03(-1.03%)
Jan 14, 2013 3.265 3.314 3.094 3.151 614,983 -0.12(-3.73%)
Jan 11, 2013 3.379 3.436 3.257 3.273 439,178 -0.10(-2.90%)
Jan 10, 2013 3.395 3.436 3.322 3.371 588,112 +0.03(+0.98%)
Jan 09, 2013 3.314 3.428 3.289 3.338 548,555 +0.05(+1.49%)
Jan 08, 2013 3.249 3.379 3.224 3.289 747,584 +0.04(+1.25%)
Jan 07, 2013 3.200 3.249 3.175 3.249 659,185 +0.07(+2.31%)
Jan 04, 2013 2.996 3.240 2.980 3.175 863,868 +0.22(+7.44%)
Jan 03, 2013 2.915 3.029 2.890 2.955 486,331 +0.03(+1.11%)
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.