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

Safe Bulkers Inc (NY: SB )

5.600 +0.020 (+0.36%)
Streaming Delayed Price Updated: 9:37 AM 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 (%)
Feb 29, 2012 5.498 5.517 5.406 5.483 153,820 +0.02(+0.42%)
Feb 28, 2012 5.575 5.575 5.414 5.460 228,479 -0.08(-1.52%)
Feb 27, 2012 5.582 5.618 5.536 5.544 106,851 -0.03(-0.55%)
Feb 24, 2012 5.582 5.659 5.549 5.575 129,827 +0.00(+0.00%)
Feb 23, 2012 5.628 5.659 5.529 5.575 226,548 -0.11(-1.89%)
Feb 22, 2012 5.736 5.766 5.659 5.682 153,417 -0.02(-0.40%)
Feb 21, 2012 5.735 5.780 5.705 5.705 417,822 -0.04(-0.65%)
Feb 17, 2012 5.637 5.803 5.637 5.742 271,513 +0.11(+2.00%)
Feb 16, 2012 5.645 5.682 5.574 5.630 232,109 -0.05(-0.92%)
Feb 15, 2012 5.697 5.750 5.570 5.682 315,676 +0.01(+0.13%)
Feb 14, 2012 5.517 5.718 5.487 5.675 369,594 +0.14(+2.58%)
Feb 13, 2012 5.442 5.562 5.367 5.532 171,066 +0.11(+1.94%)
Feb 10, 2012 5.540 5.555 5.397 5.427 233,916 -0.14(-2.44%)
Feb 09, 2012 5.480 5.592 5.472 5.563 437,444 +0.08(+1.52%)
Feb 08, 2012 5.292 5.540 5.285 5.480 481,638 +0.23(+4.29%)
Feb 07, 2012 5.277 5.330 5.225 5.255 129,737 -0.05(-0.99%)
Feb 06, 2012 5.157 5.307 5.104 5.307 197,523 +0.17(+3.36%)
Feb 03, 2012 5.082 5.134 5.052 5.134 118,857 +0.07(+1.33%)
Feb 02, 2012 5.172 5.179 5.067 5.067 188,377 -0.11(-2.03%)
Feb 01, 2012 5.352 5.352 5.172 5.172 315,595 -0.18(-3.37%)
Jan 31, 2012 5.330 5.360 5.277 5.352 108,183 +0.08(+1.42%)
Jan 30, 2012 5.465 5.472 5.247 5.277 422,137 -0.19(-3.43%)
Jan 27, 2012 5.322 5.465 5.277 5.465 263,313 +0.17(+3.26%)
Jan 26, 2012 5.149 5.330 5.142 5.292 198,638 +0.14(+2.77%)
Jan 25, 2012 5.179 5.202 5.142 5.149 73,757 +0.00(+0.00%)
Jan 24, 2012 5.119 5.187 5.112 5.149 70,030 -0.02(-0.44%)
Jan 23, 2012 5.067 5.179 5.044 5.172 201,697 +0.17(+3.30%)
Jan 20, 2012 5.179 5.179 5.007 5.007 190,523 -0.17(-3.33%)
Jan 19, 2012 5.164 5.247 5.127 5.179 107,019 -0.02(-0.29%)
Jan 18, 2012 5.074 5.255 5.074 5.194 142,528 +0.11(+2.22%)
Jan 17, 2012 5.074 5.112 5.029 5.082 123,168 +0.03(+0.59%)
Jan 13, 2012 4.977 5.059 4.954 5.052 74,996 +0.06(+1.20%)
Jan 12, 2012 5.022 5.029 4.924 4.992 67,951 +0.02(+0.45%)
Jan 11, 2012 4.962 4.992 4.909 4.969 97,386 +0.00(+0.00%)
Jan 10, 2012 4.977 4.999 4.932 4.969 73,004 +0.05(+1.07%)
Jan 09, 2012 4.969 4.992 4.864 4.917 81,394 +0.02(+0.46%)
Jan 06, 2012 4.947 4.947 4.894 4.894 104,862 -0.06(-1.21%)
Jan 05, 2012 4.767 5.014 4.767 4.954 211,931 +0.20(+4.10%)
Jan 04, 2012 4.677 4.789 4.616 4.759 89,715 +0.26(+5.84%)
Dec 30, 2011 4.489 4.571 4.444 4.496 315,904 +0.04(+0.84%)
Dec 29, 2011 4.504 4.504 4.436 4.459 233,266 -0.05(-1.00%)
Dec 28, 2011 4.474 4.504 4.466 4.504 196,771 +0.02(+0.33%)
Dec 27, 2011 4.579 4.579 4.489 4.489 207,459 -0.06(-1.32%)
Dec 23, 2011 4.616 4.617 4.549 4.549 115,248 -0.08(-1.62%)
Dec 21, 2011 4.504 4.662 4.496 4.624 165,745 +0.15(+3.36%)
Dec 20, 2011 4.564 4.571 4.474 4.474 92,309 +0.01(+0.17%)
Dec 19, 2011 4.594 4.662 4.429 4.466 118,668 -0.11(-2.46%)
Dec 16, 2011 4.481 4.639 4.478 4.579 130,969 +0.07(+1.50%)
Dec 15, 2011 4.541 4.560 4.466 4.511 115,444 +0.04(+0.84%)
Dec 14, 2011 4.504 4.534 4.436 4.474 160,553 -0.03(-0.67%)
Dec 13, 2011 4.549 4.579 4.504 4.504 185,502 -0.06(-1.32%)
Dec 12, 2011 4.586 4.647 4.541 4.564 121,365 -0.09(-1.94%)
Dec 09, 2011 4.601 4.684 4.572 4.654 94,114 +0.05(+1.14%)
Dec 08, 2011 4.647 4.669 4.549 4.601 194,948 -0.05(-1.13%)
Dec 07, 2011 4.684 4.699 4.601 4.654 111,472 -0.09(-1.90%)
Dec 06, 2011 4.707 4.767 4.616 4.744 128,443 +0.04(+0.80%)
Dec 05, 2011 4.616 4.797 4.616 4.707 211,247 +0.13(+2.79%)
Dec 02, 2011 4.594 4.639 4.541 4.579 107,530 +0.02(+0.49%)
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.