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

Safe Bulkers Inc (NY: SB )

5.610 +0.040 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jul 31, 2012 4.765 4.796 4.663 4.671 101,567 -0.06(-1.32%)
Jul 30, 2012 4.773 4.781 4.721 4.734 75,901 -0.02(-0.49%)
Jul 27, 2012 4.647 4.781 4.616 4.757 161,073 +0.08(+1.67%)
Jul 26, 2012 4.742 4.772 4.624 4.679 196,908 -0.01(-0.17%)
Jul 25, 2012 4.812 4.812 4.663 4.687 187,896 -0.03(-0.66%)
Jul 24, 2012 4.726 4.762 4.702 4.718 88,045 -0.01(-0.17%)
Jul 23, 2012 4.781 4.789 4.702 4.726 141,414 -0.07(-1.47%)
Jul 20, 2012 4.875 4.890 4.796 4.796 118,800 -0.09(-1.92%)
Jul 19, 2012 4.969 4.969 4.859 4.890 82,451 +0.01(+0.16%)
Jul 18, 2012 4.898 4.992 4.883 4.883 81,425 -0.02(-0.32%)
Jul 17, 2012 4.984 5.016 4.867 4.898 122,410 -0.08(-1.57%)
Jul 16, 2012 4.977 5.039 4.937 4.977 102,813 -0.01(-0.16%)
Jul 13, 2012 4.945 5.024 4.945 4.984 73,673 +0.03(+0.63%)
Jul 12, 2012 4.914 4.977 4.914 4.953 111,605 +0.03(+0.64%)
Jul 11, 2012 4.890 4.969 4.883 4.922 110,920 +0.02(+0.32%)
Jul 10, 2012 4.851 4.937 4.851 4.906 95,788 +0.05(+1.13%)
Jul 09, 2012 4.883 4.914 4.843 4.851 70,292 -0.07(-1.43%)
Jul 06, 2012 4.875 4.953 4.820 4.922 114,239 +0.02(+0.32%)
Jul 05, 2012 4.820 4.914 4.820 4.906 126,383 +0.03(+0.64%)
Jul 03, 2012 4.757 4.875 4.749 4.875 120,718 +0.09(+1.80%)
Jul 02, 2012 4.812 4.812 4.647 4.789 132,419 -0.05(-0.97%)
Jun 29, 2012 4.820 4.836 4.702 4.836 159,089 +0.10(+2.15%)
Jun 28, 2012 4.742 4.788 4.710 4.734 58,742 -0.01(-0.17%)
Jun 27, 2012 4.718 4.748 4.694 4.742 81,074 +0.04(+0.83%)
Jun 26, 2012 4.734 4.765 4.702 4.702 73,717 -0.05(-1.15%)
Jun 25, 2012 4.796 4.828 4.687 4.757 169,437 -0.02(-0.33%)
Jun 22, 2012 4.789 4.836 4.749 4.773 80,131 -0.02(-0.49%)
Jun 21, 2012 4.789 4.828 4.687 4.796 175,142 +0.01(+0.16%)
Jun 20, 2012 4.828 4.890 4.781 4.789 101,862 -0.08(-1.61%)
Jun 19, 2012 4.757 4.898 4.742 4.867 148,757 +0.13(+2.64%)
Jun 18, 2012 4.859 4.898 4.687 4.742 189,768 -0.11(-2.26%)
Jun 15, 2012 4.742 4.851 4.702 4.851 133,790 +0.13(+2.65%)
Jun 14, 2012 4.726 4.781 4.671 4.726 284,193 -0.02(-0.50%)
Jun 13, 2012 4.796 4.851 4.718 4.749 179,639 -0.05(-1.14%)
Jun 12, 2012 4.843 4.890 4.796 4.804 115,401 -0.04(-0.81%)
Jun 11, 2012 5.024 5.086 4.828 4.843 170,195 -0.16(-3.13%)
Jun 08, 2012 5.024 5.047 4.970 5.000 69,806 -0.02(-0.31%)
Jun 07, 2012 5.102 5.157 4.992 5.016 165,669 -0.02(-0.31%)
Jun 06, 2012 4.930 5.118 4.930 5.032 223,950 +0.13(+2.56%)
Jun 05, 2012 4.914 4.984 4.898 4.906 99,481 +0.00(+0.00%)
Jun 04, 2012 5.024 5.047 4.898 4.906 224,459 -0.13(-2.64%)
Jun 01, 2012 5.047 5.071 4.969 5.039 145,835 -0.05(-0.92%)
May 31, 2012 5.032 5.118 4.937 5.086 203,215 +0.08(+1.56%)
May 30, 2012 5.118 5.133 5.000 5.008 136,033 -0.13(-2.44%)
May 29, 2012 5.196 5.259 5.133 5.133 200,445 -0.05(-1.06%)
May 25, 2012 5.126 5.251 5.094 5.188 260,558 +0.08(+1.53%)
May 24, 2012 5.063 5.141 5.063 5.110 251,670 +0.05(+0.93%)
May 23, 2012 5.079 5.079 4.898 5.063 235,724 -0.02(-0.46%)
May 22, 2012 5.094 5.173 5.055 5.086 205,147 +0.04(+0.78%)
May 21, 2012 4.937 5.086 4.922 5.047 135,564 +0.10(+2.06%)
May 18, 2012 5.014 5.042 4.907 4.945 360,437 -0.06(-1.22%)
May 17, 2012 4.976 5.045 4.930 5.007 261,561 +0.05(+0.93%)
May 16, 2012 5.052 5.160 4.899 4.961 220,304 -0.09(-1.82%)
May 15, 2012 5.022 5.083 5.014 5.052 189,143 +0.05(+1.07%)
May 14, 2012 5.052 5.106 4.999 4.999 150,053 -0.06(-1.21%)
May 11, 2012 5.129 5.129 5.052 5.060 152,811 -0.10(-1.93%)
May 10, 2012 5.229 5.229 5.091 5.160 211,773 +0.00(+0.00%)
May 09, 2012 5.098 5.228 4.984 5.160 427,963 +0.20(+4.01%)
May 08, 2012 4.938 4.976 4.869 4.961 235,397 +0.02(+0.47%)
May 07, 2012 4.999 5.001 4.938 4.938 146,167 -0.09(-1.83%)
May 04, 2012 5.052 5.089 4.961 5.029 201,141 -0.05(-0.91%)
May 03, 2012 5.236 5.236 5.037 5.075 243,172 -0.08(-1.63%)
May 02, 2012 5.290 5.297 5.129 5.160 222,082 -0.15(-2.88%)
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.