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

Safe Bulkers Inc (NY: SB )

5.580 +0.000 (+0.00%)
Streaming Delayed Price Updated: 12:16 PM 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 (%)
Jun 29, 2012 4.821 4.837 4.704 4.837 159,040 +0.10(+2.15%)
Jun 28, 2012 4.743 4.790 4.712 4.735 58,724 -0.01(-0.17%)
Jun 27, 2012 4.719 4.750 4.696 4.743 81,049 +0.04(+0.83%)
Jun 26, 2012 4.735 4.767 4.704 4.704 73,694 -0.05(-1.15%)
Jun 25, 2012 4.798 4.829 4.688 4.759 169,384 -0.02(-0.33%)
Jun 22, 2012 4.790 4.837 4.751 4.774 80,106 -0.02(-0.49%)
Jun 21, 2012 4.790 4.829 4.688 4.798 175,087 +0.01(+0.16%)
Jun 20, 2012 4.829 4.891 4.782 4.790 101,830 -0.08(-1.61%)
Jun 19, 2012 4.759 4.900 4.743 4.868 148,711 +0.13(+2.64%)
Jun 18, 2012 4.861 4.900 4.688 4.743 189,709 -0.11(-2.26%)
Jun 15, 2012 4.743 4.853 4.704 4.853 133,749 +0.13(+2.65%)
Jun 14, 2012 4.727 4.782 4.672 4.727 284,105 -0.02(-0.50%)
Jun 13, 2012 4.798 4.853 4.719 4.751 179,584 -0.05(-1.14%)
Jun 12, 2012 4.845 4.892 4.798 4.806 115,365 -0.04(-0.81%)
Jun 11, 2012 5.025 5.088 4.829 4.845 170,142 -0.16(-3.13%)
Jun 08, 2012 5.025 5.049 4.971 5.002 69,784 -0.02(-0.31%)
Jun 07, 2012 5.104 5.159 4.994 5.017 165,618 -0.02(-0.31%)
Jun 06, 2012 4.931 5.119 4.931 5.033 223,880 +0.13(+2.56%)
Jun 05, 2012 4.915 4.986 4.900 4.908 99,450 +0.00(+0.00%)
Jun 04, 2012 5.025 5.049 4.900 4.908 224,389 -0.13(-2.64%)
Jun 01, 2012 5.049 5.072 4.970 5.041 145,790 -0.05(-0.92%)
May 31, 2012 5.033 5.119 4.939 5.088 203,152 +0.08(+1.57%)
May 30, 2012 5.119 5.135 5.002 5.010 135,991 -0.13(-2.44%)
May 29, 2012 5.198 5.260 5.135 5.135 200,383 -0.05(-1.06%)
May 25, 2012 5.127 5.253 5.096 5.190 260,478 +0.08(+1.53%)
May 24, 2012 5.064 5.143 5.064 5.111 251,592 +0.05(+0.93%)
May 23, 2012 5.080 5.080 4.900 5.064 235,651 -0.02(-0.46%)
May 22, 2012 5.096 5.174 5.057 5.088 205,084 +0.04(+0.78%)
May 21, 2012 4.939 5.088 4.923 5.049 135,522 +0.10(+2.06%)
May 18, 2012 5.016 5.043 4.909 4.947 360,325 -0.06(-1.22%)
May 17, 2012 4.977 5.046 4.932 5.008 261,480 +0.05(+0.93%)
May 16, 2012 5.054 5.161 4.901 4.962 220,236 -0.09(-1.82%)
May 15, 2012 5.023 5.085 5.016 5.054 189,084 +0.05(+1.07%)
May 14, 2012 5.054 5.108 5.000 5.000 150,007 -0.06(-1.21%)
May 11, 2012 5.131 5.131 5.054 5.062 152,764 -0.10(-1.93%)
May 10, 2012 5.230 5.230 5.092 5.161 211,707 +0.00(+0.00%)
May 09, 2012 5.100 5.230 4.985 5.161 427,831 +0.20(+4.01%)
May 08, 2012 4.939 4.977 4.870 4.962 235,324 +0.02(+0.47%)
May 07, 2012 5.000 5.003 4.939 4.939 146,122 -0.09(-1.83%)
May 04, 2012 5.054 5.091 4.962 5.031 201,079 -0.05(-0.91%)
May 03, 2012 5.238 5.238 5.039 5.077 243,097 -0.08(-1.63%)
May 02, 2012 5.291 5.299 5.131 5.161 222,013 -0.15(-2.88%)
May 01, 2012 5.261 5.360 5.253 5.314 403,178 +0.07(+1.31%)
Apr 30, 2012 5.146 5.245 5.131 5.245 377,016 +0.13(+2.54%)
Apr 27, 2012 5.161 5.169 5.023 5.115 224,335 +0.00(+0.00%)
Apr 26, 2012 5.062 5.146 5.016 5.115 283,790 +0.06(+1.21%)
Apr 25, 2012 5.016 5.092 4.977 5.054 353,187 +0.07(+1.38%)
Apr 24, 2012 4.870 5.046 4.840 4.985 254,031 +0.11(+2.20%)
Apr 23, 2012 4.878 4.878 4.763 4.878 153,046 -0.05(-1.09%)
Apr 20, 2012 4.939 4.970 4.886 4.932 168,547 +0.05(+0.94%)
Apr 19, 2012 4.855 4.939 4.778 4.886 128,765 +0.03(+0.63%)
Apr 18, 2012 4.832 4.901 4.809 4.855 86,961 +0.01(+0.16%)
Apr 17, 2012 4.748 4.878 4.748 4.847 225,080 +0.11(+2.43%)
Apr 16, 2012 4.817 4.878 4.732 4.732 144,983 -0.08(-1.59%)
Apr 13, 2012 4.893 4.893 4.763 4.809 139,816 -0.10(-2.03%)
Apr 12, 2012 4.801 4.909 4.794 4.909 184,976 +0.11(+2.40%)
Apr 11, 2012 4.732 4.824 4.732 4.794 184,263 +0.11(+2.29%)
Apr 10, 2012 4.870 4.893 4.648 4.686 563,212 -0.19(-3.92%)
Apr 09, 2012 4.977 4.985 4.863 4.878 279,896 -0.11(-2.15%)
Apr 05, 2012 4.985 5.023 4.977 4.985 183,885 -0.01(-0.15%)
Apr 04, 2012 5.031 5.046 4.977 4.993 231,663 -0.09(-1.81%)
Apr 03, 2012 5.108 5.123 5.046 5.085 385,243 -0.05(-0.90%)
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.