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

Safe Bulkers Inc (NY: SB )

5.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2012 5.192 5.292 5.177 5.292 373,673 +0.13(+2.54%)
Apr 27, 2012 5.207 5.215 5.068 5.161 222,346 +0.00(+0.00%)
Apr 26, 2012 5.107 5.192 5.061 5.161 281,273 +0.06(+1.21%)
Apr 25, 2012 5.061 5.138 5.022 5.099 350,055 +0.07(+1.38%)
Apr 24, 2012 4.914 5.092 4.883 5.030 251,779 +0.11(+2.20%)
Apr 23, 2012 4.922 4.922 4.806 4.922 151,688 -0.05(-1.09%)
Apr 20, 2012 4.983 5.014 4.929 4.976 167,052 +0.05(+0.94%)
Apr 19, 2012 4.898 4.983 4.821 4.929 127,623 +0.03(+0.63%)
Apr 18, 2012 4.875 4.945 4.852 4.898 86,190 +0.01(+0.16%)
Apr 17, 2012 4.790 4.922 4.790 4.891 223,084 +0.12(+2.43%)
Apr 16, 2012 4.860 4.921 4.775 4.775 143,697 -0.08(-1.59%)
Apr 13, 2012 4.937 4.937 4.806 4.852 138,576 -0.10(-2.03%)
Apr 12, 2012 4.844 4.952 4.837 4.952 183,336 +0.12(+2.40%)
Apr 11, 2012 4.775 4.867 4.775 4.837 182,629 +0.11(+2.29%)
Apr 10, 2012 4.914 4.937 4.690 4.728 558,218 -0.19(-3.92%)
Apr 09, 2012 5.022 5.030 4.906 4.922 277,414 -0.11(-2.15%)
Apr 05, 2012 5.030 5.068 5.022 5.030 182,255 -0.01(-0.15%)
Apr 04, 2012 5.076 5.092 5.022 5.037 229,608 -0.09(-1.81%)
Apr 03, 2012 5.153 5.169 5.092 5.130 381,827 -0.05(-0.90%)
Apr 02, 2012 5.177 5.191 5.130 5.177 252,133 +0.02(+0.30%)
Mar 30, 2012 5.130 5.169 5.099 5.161 217,362 +0.03(+0.60%)
Mar 29, 2012 5.099 5.153 5.037 5.130 262,402 +0.03(+0.61%)
Mar 28, 2012 5.130 5.200 5.084 5.099 278,874 -0.04(-0.75%)
Mar 27, 2012 5.130 5.169 5.122 5.138 270,336 -0.01(-0.15%)
Mar 26, 2012 5.138 5.180 5.099 5.146 141,366 +0.03(+0.60%)
Mar 23, 2012 5.115 5.138 5.022 5.115 335,217 -0.02(-0.45%)
Mar 22, 2012 5.215 5.223 5.107 5.138 284,939 -0.07(-1.34%)
Mar 21, 2012 5.130 5.254 5.099 5.207 309,032 +0.07(+1.35%)
Mar 20, 2012 5.200 5.200 5.099 5.138 299,803 -0.12(-2.21%)
Mar 19, 2012 5.308 5.316 5.215 5.254 831,552 -0.06(-1.16%)
Mar 16, 2012 5.146 5.362 5.128 5.316 1,178,933 +0.15(+2.84%)
Mar 15, 2012 5.061 5.169 5.022 5.169 1,255,217 +0.12(+2.45%)
Mar 14, 2012 5.022 5.061 5.022 5.045 974,753 +0.02(+0.46%)
Mar 13, 2012 5.007 5.061 4.960 5.022 6,302,952 -0.50(-9.09%)
Mar 12, 2012 5.555 5.563 5.486 5.524 121,685 -0.05(-0.83%)
Mar 09, 2012 5.586 5.640 5.563 5.571 80,505 -0.05(-0.83%)
Mar 08, 2012 5.563 5.620 5.532 5.617 67,531 +0.12(+2.25%)
Mar 07, 2012 5.571 5.571 5.470 5.493 90,287 -0.03(-0.56%)
Mar 06, 2012 5.578 5.578 5.462 5.524 124,991 -0.10(-1.79%)
Mar 05, 2012 5.702 5.702 5.555 5.625 104,507 -0.03(-0.55%)
Mar 02, 2012 5.833 5.833 5.640 5.656 220,663 -0.15(-2.53%)
Mar 01, 2012 5.571 5.810 5.571 5.802 284,390 +0.27(+4.89%)
Feb 29, 2012 5.547 5.566 5.455 5.532 152,456 +0.02(+0.42%)
Feb 28, 2012 5.625 5.625 5.462 5.509 226,453 -0.08(-1.52%)
Feb 27, 2012 5.632 5.669 5.586 5.594 105,904 -0.03(-0.55%)
Feb 24, 2012 5.632 5.710 5.598 5.625 128,676 +0.00(+0.00%)
Feb 23, 2012 5.679 5.710 5.578 5.625 224,539 -0.11(-1.89%)
Feb 22, 2012 5.787 5.818 5.710 5.733 152,056 -0.02(-0.40%)
Feb 21, 2012 5.786 5.832 5.756 5.756 414,117 -0.04(-0.65%)
Feb 17, 2012 5.688 5.854 5.688 5.794 269,105 +0.11(+2.00%)
Feb 16, 2012 5.695 5.733 5.623 5.680 230,051 -0.05(-0.92%)
Feb 15, 2012 5.748 5.801 5.620 5.733 312,877 +0.01(+0.13%)
Feb 14, 2012 5.567 5.770 5.536 5.726 366,317 +0.14(+2.58%)
Feb 13, 2012 5.491 5.611 5.415 5.582 169,549 +0.11(+1.94%)
Feb 10, 2012 5.589 5.604 5.445 5.476 231,842 -0.14(-2.44%)
Feb 09, 2012 5.529 5.642 5.521 5.613 433,565 +0.08(+1.52%)
Feb 08, 2012 5.339 5.589 5.332 5.529 477,367 +0.23(+4.29%)
Feb 07, 2012 5.324 5.377 5.271 5.302 128,586 -0.05(-0.99%)
Feb 06, 2012 5.203 5.355 5.150 5.355 195,772 +0.17(+3.36%)
Feb 03, 2012 5.127 5.180 5.097 5.180 117,803 +0.07(+1.33%)
Feb 02, 2012 5.218 5.226 5.112 5.112 186,706 -0.11(-2.03%)
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.