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 (-0.17%)
Streaming Delayed Price Updated: 12:47 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 (%)
Nov 30, 2012 2.965 2.965 2.769 2.834 778,208 +0.07(+2.35%)
Nov 29, 2012 2.818 2.834 2.753 2.769 407,552 -0.04(-1.45%)
Nov 28, 2012 2.793 2.834 2.761 2.810 377,336 -0.03(-1.15%)
Nov 27, 2012 2.793 2.883 2.769 2.842 380,405 +0.02(+0.58%)
Nov 26, 2012 2.859 2.891 2.720 2.826 474,444 -0.07(-2.25%)
Nov 23, 2012 2.810 2.948 2.810 2.891 259,823 +0.05(+1.72%)
Nov 21, 2012 2.736 2.883 2.720 2.842 427,699 +0.11(+3.87%)
Nov 20, 2012 2.809 2.921 2.736 2.736 993,022 -0.07(-2.57%)
Nov 19, 2012 2.841 2.929 2.753 2.809 1,052,874 -0.14(-4.89%)
Nov 16, 2012 2.905 3.057 2.825 2.953 973,042 +0.02(+0.55%)
Nov 15, 2012 3.427 3.451 2.592 2.937 3,509,857 -1.00(-25.46%)
Nov 14, 2012 3.603 3.964 3.435 3.940 1,925,768 +0.32(+8.87%)
Nov 13, 2012 3.884 3.900 3.611 3.619 640,912 -0.26(-6.82%)
Nov 12, 2012 3.892 3.964 3.884 3.884 556,634 +0.02(+0.62%)
Nov 09, 2012 4.020 4.061 3.852 3.860 781,567 -0.17(-4.18%)
Nov 08, 2012 4.398 4.422 3.996 4.028 949,123 -0.39(-8.89%)
Nov 07, 2012 4.510 4.510 4.398 4.422 265,568 -0.06(-1.43%)
Nov 06, 2012 4.462 4.494 4.422 4.486 174,789 +0.02(+0.54%)
Nov 05, 2012 4.478 4.518 4.454 4.462 165,352 -0.04(-0.89%)
Nov 02, 2012 4.550 4.566 4.494 4.502 177,498 +0.01(+0.18%)
Nov 01, 2012 4.414 4.510 4.382 4.494 284,055 +0.08(+1.82%)
Oct 31, 2012 4.534 4.542 4.414 4.414 381,660 -0.12(-2.65%)
Oct 26, 2012 4.614 4.534 4.534 4.534 276,142 -0.10(-2.08%)
Oct 25, 2012 4.638 4.678 4.590 4.630 270,595 -0.02(-0.52%)
Oct 24, 2012 4.711 4.719 4.614 4.654 252,586 -0.05(-1.02%)
Oct 23, 2012 4.775 4.779 4.670 4.703 221,351 -0.01(-0.17%)
Oct 19, 2012 4.703 4.727 4.695 4.711 182,280 -0.02(-0.34%)
Oct 18, 2012 4.662 4.759 4.662 4.727 277,319 +0.03(+0.68%)
Oct 17, 2012 4.622 4.711 4.582 4.695 323,577 +0.07(+1.56%)
Oct 16, 2012 4.598 4.654 4.574 4.622 254,656 +0.01(+0.17%)
Oct 15, 2012 4.598 4.630 4.574 4.614 186,002 +0.00(+0.00%)
Oct 12, 2012 4.654 4.670 4.582 4.614 131,168 +0.00(+0.00%)
Oct 11, 2012 4.622 4.646 4.590 4.614 177,746 -0.02(-0.35%)
Oct 10, 2012 4.654 4.662 4.574 4.630 287,140 -0.05(-1.03%)
Oct 09, 2012 4.670 4.703 4.646 4.678 209,115 +0.02(+0.52%)
Oct 08, 2012 4.678 4.695 4.654 4.654 176,591 -0.02(-0.51%)
Oct 05, 2012 4.678 4.727 4.646 4.678 142,492 +0.02(+0.52%)
Oct 04, 2012 4.646 4.670 4.606 4.654 189,898 +0.02(+0.52%)
Oct 03, 2012 4.574 4.678 4.566 4.630 195,334 +0.06(+1.41%)
Oct 02, 2012 4.558 4.590 4.550 4.566 249,850 +0.02(+0.35%)
Oct 01, 2012 4.654 4.678 4.542 4.550 411,242 -0.10(-2.24%)
Sep 28, 2012 4.630 4.678 4.630 4.654 221,639 +0.02(+0.35%)
Sep 27, 2012 4.703 4.727 4.622 4.638 317,933 -0.04(-0.86%)
Sep 26, 2012 4.767 4.815 4.646 4.678 359,042 -0.07(-1.52%)
Sep 25, 2012 4.911 4.911 4.743 4.751 479,567 -0.10(-1.99%)
Sep 24, 2012 4.895 4.911 4.847 4.847 246,470 -0.07(-1.47%)
Sep 21, 2012 4.943 4.951 4.903 4.919 203,648 -0.03(-0.65%)
Sep 20, 2012 4.903 4.959 4.895 4.951 629,036 +0.02(+0.33%)
Sep 19, 2012 4.959 4.983 4.894 4.935 377,503 -0.02(-0.49%)
Sep 18, 2012 4.855 4.959 4.847 4.959 194,858 +0.09(+1.81%)
Sep 17, 2012 4.911 4.935 4.855 4.871 147,408 -0.06(-1.30%)
Sep 14, 2012 4.895 4.935 4.847 4.935 216,258 +0.07(+1.49%)
Sep 13, 2012 4.887 4.927 4.831 4.863 325,253 -0.03(-0.66%)
Sep 12, 2012 4.887 4.895 4.847 4.895 385,605 +0.02(+0.49%)
Sep 11, 2012 4.879 4.927 4.831 4.871 395,425 +0.00(+0.00%)
Sep 10, 2012 4.879 4.927 4.847 4.871 230,177 -0.06(-1.30%)
Sep 07, 2012 4.943 4.943 4.895 4.935 199,138 +0.01(+0.16%)
Sep 06, 2012 4.959 4.959 4.911 4.927 123,026 -0.02(-0.32%)
Sep 05, 2012 4.895 4.967 4.855 4.943 176,633 +0.07(+1.48%)
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.