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

Safe Bulkers Inc (NY: SB )

5.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2012 5.194 5.294 5.178 5.294 373,557 +0.13(+2.54%)
Apr 27, 2012 5.209 5.217 5.070 5.163 222,277 +0.00(+0.00%)
Apr 26, 2012 5.109 5.194 5.062 5.163 281,186 +0.06(+1.21%)
Apr 25, 2012 5.062 5.139 5.024 5.101 349,947 +0.07(+1.38%)
Apr 24, 2012 4.915 5.093 4.884 5.031 251,701 +0.11(+2.20%)
Apr 23, 2012 4.923 4.923 4.807 4.923 151,642 -0.05(-1.09%)
Apr 20, 2012 4.985 5.016 4.931 4.977 167,000 +0.05(+0.94%)
Apr 19, 2012 4.900 4.985 4.823 4.931 127,584 +0.03(+0.63%)
Apr 18, 2012 4.877 4.946 4.854 4.900 86,163 +0.01(+0.16%)
Apr 17, 2012 4.792 4.923 4.792 4.892 223,015 +0.12(+2.43%)
Apr 16, 2012 4.861 4.923 4.776 4.776 143,653 -0.08(-1.59%)
Apr 13, 2012 4.939 4.939 4.807 4.854 138,533 -0.10(-2.03%)
Apr 12, 2012 4.846 4.954 4.838 4.954 183,279 +0.12(+2.40%)
Apr 11, 2012 4.776 4.869 4.776 4.838 182,572 +0.11(+2.29%)
Apr 10, 2012 4.915 4.939 4.691 4.730 558,045 -0.19(-3.92%)
Apr 09, 2012 5.024 5.031 4.908 4.923 277,328 -0.11(-2.15%)
Apr 05, 2012 5.031 5.070 5.024 5.031 182,198 -0.01(-0.15%)
Apr 04, 2012 5.078 5.093 5.024 5.039 229,537 -0.09(-1.81%)
Apr 03, 2012 5.155 5.170 5.093 5.132 381,709 -0.05(-0.90%)
Apr 02, 2012 5.178 5.193 5.132 5.178 252,055 +0.02(+0.30%)
Mar 30, 2012 5.132 5.170 5.101 5.163 217,294 +0.03(+0.60%)
Mar 29, 2012 5.101 5.155 5.039 5.132 262,321 +0.03(+0.61%)
Mar 28, 2012 5.132 5.201 5.085 5.101 278,787 -0.04(-0.75%)
Mar 27, 2012 5.132 5.170 5.124 5.139 270,253 -0.01(-0.15%)
Mar 26, 2012 5.139 5.182 5.101 5.147 141,323 +0.03(+0.60%)
Mar 23, 2012 5.116 5.139 5.024 5.116 335,114 -0.02(-0.45%)
Mar 22, 2012 5.217 5.224 5.109 5.139 284,851 -0.07(-1.34%)
Mar 21, 2012 5.132 5.255 5.101 5.209 308,937 +0.07(+1.35%)
Mar 20, 2012 5.201 5.201 5.101 5.139 299,710 -0.12(-2.21%)
Mar 19, 2012 5.309 5.317 5.217 5.255 831,295 -0.06(-1.16%)
Mar 16, 2012 5.147 5.364 5.129 5.317 1,178,568 +0.15(+2.84%)
Mar 15, 2012 5.062 5.170 5.024 5.170 1,254,828 +0.12(+2.45%)
Mar 14, 2012 5.024 5.062 5.024 5.047 974,451 +0.02(+0.46%)
Mar 13, 2012 5.008 5.062 4.962 5.024 6,301,002 -0.50(-9.09%)
Mar 12, 2012 5.557 5.565 5.487 5.526 121,647 -0.05(-0.83%)
Mar 09, 2012 5.588 5.642 5.564 5.572 80,481 -0.05(-0.83%)
Mar 08, 2012 5.565 5.622 5.534 5.619 67,510 +0.12(+2.25%)
Mar 07, 2012 5.572 5.572 5.472 5.495 90,259 -0.03(-0.56%)
Mar 06, 2012 5.580 5.580 5.464 5.526 124,952 -0.10(-1.79%)
Mar 05, 2012 5.704 5.704 5.557 5.626 104,475 -0.03(-0.55%)
Mar 02, 2012 5.835 5.835 5.642 5.657 220,595 -0.15(-2.53%)
Mar 01, 2012 5.572 5.812 5.572 5.804 284,302 +0.27(+4.89%)
Feb 29, 2012 5.549 5.568 5.456 5.534 152,409 +0.02(+0.42%)
Feb 28, 2012 5.626 5.626 5.464 5.510 226,383 -0.09(-1.52%)
Feb 27, 2012 5.634 5.670 5.588 5.595 105,871 -0.03(-0.55%)
Feb 24, 2012 5.634 5.711 5.600 5.626 128,636 +0.00(+0.00%)
Feb 23, 2012 5.680 5.711 5.580 5.626 224,469 -0.11(-1.89%)
Feb 22, 2012 5.789 5.820 5.711 5.735 152,009 -0.02(-0.40%)
Feb 21, 2012 5.788 5.834 5.758 5.758 413,989 -0.04(-0.65%)
Feb 17, 2012 5.690 5.856 5.690 5.796 269,022 +0.11(+2.00%)
Feb 16, 2012 5.697 5.735 5.625 5.682 229,980 -0.05(-0.92%)
Feb 15, 2012 5.750 5.803 5.621 5.735 312,780 +0.01(+0.13%)
Feb 14, 2012 5.568 5.771 5.538 5.727 366,204 +0.14(+2.58%)
Feb 13, 2012 5.493 5.613 5.417 5.584 169,497 +0.11(+1.94%)
Feb 10, 2012 5.591 5.606 5.447 5.477 231,770 -0.14(-2.44%)
Feb 09, 2012 5.530 5.644 5.523 5.615 433,431 +0.08(+1.52%)
Feb 08, 2012 5.341 5.591 5.333 5.530 477,219 +0.23(+4.29%)
Feb 07, 2012 5.326 5.379 5.273 5.303 128,546 -0.05(-0.99%)
Feb 06, 2012 5.205 5.356 5.152 5.356 195,711 +0.17(+3.36%)
Feb 03, 2012 5.129 5.182 5.099 5.182 117,766 +0.07(+1.33%)
Feb 02, 2012 5.220 5.227 5.114 5.114 186,648 -0.11(-2.03%)
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.