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 +0.030 (+0.54%)
Streaming Delayed Price Updated: 9:40 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 (%)
Apr 30, 2013 4.042 4.166 4.042 4.141 203,198 +0.07(+1.83%)
Apr 29, 2013 4.067 4.073 4.017 4.067 123,075 +0.01(+0.20%)
Apr 26, 2013 4.042 4.067 4.034 4.059 109,747 +0.01(+0.20%)
Apr 25, 2013 4.009 4.054 4.001 4.050 126,698 +0.05(+1.24%)
Apr 24, 2013 3.927 4.034 3.918 4.001 167,078 +0.07(+1.89%)
Apr 23, 2013 3.836 3.960 3.811 3.927 215,733 +0.02(+0.63%)
Apr 22, 2013 3.918 3.935 3.819 3.902 110,917 -0.01(-0.21%)
Apr 19, 2013 4.017 4.026 3.902 3.910 173,096 -0.12(-2.87%)
Apr 18, 2013 3.960 4.050 3.927 4.026 180,596 +0.10(+2.52%)
Apr 17, 2013 4.166 4.166 3.918 3.927 299,053 -0.21(-4.99%)
Apr 16, 2013 3.984 4.166 3.968 4.133 380,082 +0.17(+4.37%)
Apr 15, 2013 4.034 4.067 3.836 3.960 598,759 -0.16(-4.00%)
Apr 12, 2013 4.108 4.149 4.092 4.125 159,995 -0.01(-0.20%)
Apr 11, 2013 4.092 4.141 4.067 4.133 266,671 +0.00(+0.00%)
Apr 10, 2013 4.108 4.133 4.059 4.133 234,343 +0.02(+0.40%)
Apr 09, 2013 4.108 4.158 4.059 4.116 272,371 +0.00(+0.00%)
Apr 08, 2013 4.017 4.149 3.927 4.116 392,194 +0.09(+2.25%)
Apr 05, 2013 3.976 4.083 3.910 4.026 255,362 -0.02(-0.61%)
Apr 04, 2013 3.918 4.050 3.828 4.050 418,017 +0.12(+3.15%)
Apr 03, 2013 3.918 3.927 3.844 3.927 511,471 -0.02(-0.42%)
Apr 02, 2013 4.001 4.017 3.786 3.943 642,883 -0.06(-1.44%)
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.