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

Safe Bulkers Inc (NY: SB )

6.020 -0.110 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 30, 2012 5.085 5.123 5.054 5.115 219,306 +0.03(+0.60%)
Mar 29, 2012 5.054 5.108 4.993 5.085 264,750 +0.03(+0.61%)
Mar 28, 2012 5.085 5.154 5.039 5.054 281,369 -0.04(-0.75%)
Mar 27, 2012 5.085 5.123 5.077 5.092 272,755 -0.01(-0.15%)
Mar 26, 2012 5.092 5.134 5.054 5.100 142,631 +0.03(+0.60%)
Mar 23, 2012 5.069 5.092 4.977 5.069 338,217 -0.02(-0.45%)
Mar 22, 2012 5.169 5.177 5.062 5.092 287,488 -0.07(-1.34%)
Mar 21, 2012 5.085 5.207 5.054 5.161 311,797 +0.07(+1.35%)
Mar 20, 2012 5.154 5.154 5.054 5.092 302,485 -0.11(-2.21%)
Mar 19, 2012 5.261 5.268 5.169 5.207 838,992 -0.06(-1.16%)
Mar 16, 2012 5.100 5.314 5.082 5.268 1,189,481 +0.15(+2.84%)
Mar 15, 2012 5.016 5.123 4.977 5.123 1,266,447 +0.12(+2.45%)
Mar 14, 2012 4.977 5.016 4.977 5.000 983,474 +0.02(+0.46%)
Mar 13, 2012 4.962 5.016 4.916 4.977 6,359,344 -0.50(-9.09%)
Mar 12, 2012 5.506 5.513 5.437 5.475 122,774 -0.05(-0.83%)
Mar 09, 2012 5.536 5.590 5.513 5.521 81,226 -0.05(-0.83%)
Mar 08, 2012 5.513 5.570 5.483 5.567 68,136 +0.12(+2.25%)
Mar 07, 2012 5.521 5.521 5.422 5.445 91,094 -0.03(-0.56%)
Mar 06, 2012 5.529 5.529 5.414 5.475 126,109 -0.10(-1.79%)
Mar 05, 2012 5.651 5.651 5.506 5.575 105,442 -0.03(-0.55%)
Mar 02, 2012 5.782 5.782 5.590 5.605 222,638 -0.15(-2.53%)
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.