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

Safe Bulkers Inc (NY: SB )

4.990 -0.150 (-2.92%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 4.078 4.203 4.078 4.178 201,396 +0.07(+1.83%)
Apr 29, 2013 4.103 4.109 4.053 4.103 121,984 +0.01(+0.20%)
Apr 26, 2013 4.078 4.103 4.070 4.095 108,774 +0.01(+0.20%)
Apr 25, 2013 4.045 4.091 4.037 4.087 125,574 +0.05(+1.24%)
Apr 24, 2013 3.962 4.070 3.953 4.037 165,597 +0.07(+1.89%)
Apr 23, 2013 3.870 3.995 3.845 3.962 213,820 +0.02(+0.63%)
Apr 22, 2013 3.953 3.970 3.853 3.937 109,933 -0.01(-0.21%)
Apr 19, 2013 4.053 4.062 3.937 3.945 171,561 -0.12(-2.87%)
Apr 18, 2013 3.995 4.087 3.962 4.062 178,995 +0.10(+2.52%)
Apr 17, 2013 4.203 4.203 3.953 3.962 296,401 -0.21(-4.99%)
Apr 16, 2013 4.020 4.203 4.003 4.170 376,711 +0.17(+4.38%)
Apr 15, 2013 4.070 4.103 3.870 3.995 593,450 -0.17(-4.00%)
Apr 12, 2013 4.145 4.186 4.128 4.162 158,576 -0.01(-0.20%)
Apr 11, 2013 4.128 4.178 4.103 4.170 264,306 +0.00(+0.00%)
Apr 10, 2013 4.145 4.170 4.095 4.170 232,265 +0.02(+0.40%)
Apr 09, 2013 4.145 4.195 4.095 4.153 269,955 +0.00(+0.00%)
Apr 08, 2013 4.053 4.186 3.962 4.153 388,716 +0.09(+2.25%)
Apr 05, 2013 4.012 4.120 3.945 4.062 253,097 -0.02(-0.61%)
Apr 04, 2013 3.953 4.087 3.862 4.087 414,310 +0.12(+3.15%)
Apr 03, 2013 3.953 3.962 3.879 3.962 506,935 -0.02(-0.42%)
Apr 02, 2013 4.037 4.053 3.820 3.978 637,183 -0.06(-1.44%)
Apr 01, 2013 4.095 4.112 4.037 4.037 269,281 -0.09(-2.22%)
Mar 28, 2013 4.220 4.236 4.087 4.128 297,033 -0.09(-2.17%)
Mar 27, 2013 4.145 4.253 4.095 4.220 290,870 +0.07(+1.60%)
Mar 26, 2013 4.186 4.245 4.145 4.153 210,869 -0.04(-0.99%)
Mar 25, 2013 4.295 4.295 4.137 4.195 319,790 -0.05(-1.18%)
Mar 22, 2013 4.162 4.320 4.162 4.245 571,301 +0.12(+3.03%)
Mar 21, 2013 4.128 4.236 4.045 4.120 606,175 -0.04(-1.00%)
Mar 20, 2013 4.003 4.203 4.003 4.162 567,397 +0.16(+3.95%)
Mar 19, 2013 4.028 4.045 3.995 4.003 298,426 -0.04(-1.03%)
Mar 18, 2013 4.037 4.095 3.978 4.045 410,508 -0.03(-0.82%)
Mar 15, 2013 4.037 4.086 3.937 4.078 544,036 +0.04(+1.03%)
Mar 14, 2013 3.920 4.120 3.912 4.037 717,280 +0.12(+2.97%)
Mar 13, 2013 3.795 3.920 3.787 3.920 265,482 +0.12(+3.06%)
Mar 12, 2013 3.995 3.995 3.770 3.804 483,343 -0.17(-4.19%)
Mar 11, 2013 3.870 4.078 3.770 3.970 929,999 +0.12(+3.02%)
Mar 08, 2013 3.670 3.887 3.670 3.854 790,432 +0.18(+4.99%)
Mar 07, 2013 3.471 3.720 3.454 3.670 1,111,139 +0.19(+5.50%)
Mar 06, 2013 3.346 3.496 3.338 3.479 668,476 +0.14(+4.24%)
Mar 05, 2013 3.254 3.371 3.246 3.338 514,095 +0.07(+2.04%)
Mar 04, 2013 3.279 3.279 3.213 3.271 454,831 +0.00(+0.00%)
Mar 01, 2013 3.179 3.304 3.163 3.271 610,022 -0.02(-0.51%)
Feb 28, 2013 3.221 3.304 3.204 3.288 391,427 +0.06(+1.80%)
Feb 27, 2013 3.180 3.229 3.131 3.229 552,938 +0.08(+2.61%)
Feb 26, 2013 3.238 3.238 3.123 3.147 445,314 -0.06(-1.79%)
Feb 22, 2013 3.081 3.254 3.065 3.205 572,681 +0.14(+4.56%)
Feb 21, 2013 3.098 3.172 3.032 3.065 788,143 -0.04(-1.32%)
Feb 20, 2013 3.131 3.196 3.106 3.106 837,020 +0.00(+0.00%)
Feb 19, 2013 3.024 3.123 2.983 3.106 395,859 +0.12(+4.13%)
Feb 15, 2013 3.098 3.098 2.966 2.983 351,678 -0.12(-3.71%)
Feb 14, 2013 3.164 3.188 3.065 3.098 292,954 -0.06(-1.82%)
Feb 13, 2013 3.073 3.196 3.073 3.155 338,820 +0.09(+2.95%)
Feb 12, 2013 3.049 3.106 3.007 3.065 230,871 +0.02(+0.81%)
Feb 11, 2013 3.081 3.106 2.999 3.040 300,707 -0.02(-0.54%)
Feb 08, 2013 3.081 3.114 3.049 3.057 243,036 -0.03(-1.06%)
Feb 07, 2013 3.180 3.180 3.057 3.090 355,121 -0.10(-3.09%)
Feb 06, 2013 3.213 3.229 3.147 3.188 180,784 +0.00(+0.00%)
Feb 04, 2013 3.328 3.369 3.147 3.188 495,289 -0.14(-4.20%)
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.