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 (%)
May 31, 2013 4.360 4.369 4.219 4.302 186,820 -0.09(-2.08%)
May 30, 2013 4.377 4.435 4.369 4.394 148,795 -0.03(-0.75%)
May 29, 2013 4.444 4.493 4.377 4.427 165,250 -0.02(-0.37%)
May 28, 2013 4.593 4.635 4.410 4.444 229,701 -0.12(-2.55%)
May 24, 2013 4.660 4.660 4.510 4.560 115,021 -0.10(-2.14%)
May 23, 2013 4.502 4.743 4.369 4.660 550,663 +0.07(+1.63%)
May 22, 2013 4.652 4.760 4.510 4.585 534,218 -0.02(-0.36%)
May 21, 2013 4.610 4.742 4.560 4.602 520,006 +0.07(+1.45%)
May 20, 2013 4.362 4.569 4.338 4.536 498,749 +0.16(+3.77%)
May 17, 2013 4.338 4.379 4.297 4.371 278,778 +0.05(+1.15%)
May 16, 2013 4.412 4.478 4.173 4.321 1,146,653 +0.17(+4.17%)
May 15, 2013 4.082 4.165 4.057 4.148 236,142 +0.01(+0.20%)
May 13, 2013 4.206 4.231 4.123 4.140 156,140 -0.08(-1.95%)
May 10, 2013 4.107 4.239 4.090 4.222 195,048 +0.07(+1.79%)
May 09, 2013 4.313 4.313 4.008 4.148 445,741 -0.22(-5.09%)
May 08, 2013 4.536 4.577 4.305 4.371 368,455 -0.16(-3.64%)
May 07, 2013 4.115 4.558 4.099 4.536 1,135,232 +0.41(+10.00%)
May 06, 2013 4.074 4.140 4.041 4.123 175,318 +0.07(+1.83%)
May 03, 2013 4.024 4.078 3.991 4.049 186,223 +0.06(+1.45%)
May 02, 2013 4.008 4.049 3.975 3.991 74,816 +0.00(+0.00%)
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.