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 +0.040 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jan 31, 2012 5.328 5.358 5.275 5.350 108,217 +0.08(+1.42%)
Jan 30, 2012 5.463 5.471 5.245 5.275 422,268 -0.19(-3.43%)
Jan 27, 2012 5.320 5.463 5.275 5.463 263,395 +0.17(+3.26%)
Jan 26, 2012 5.148 5.328 5.140 5.290 198,700 +0.14(+2.77%)
Jan 25, 2012 5.178 5.200 5.140 5.148 73,780 +0.00(+0.00%)
Jan 24, 2012 5.118 5.185 5.110 5.148 70,051 -0.02(-0.44%)
Jan 23, 2012 5.065 5.178 5.043 5.170 201,759 +0.17(+3.30%)
Jan 20, 2012 5.178 5.178 5.005 5.005 190,582 -0.17(-3.33%)
Jan 19, 2012 5.163 5.245 5.125 5.178 107,052 -0.02(-0.29%)
Jan 18, 2012 5.073 5.253 5.073 5.193 142,572 +0.11(+2.22%)
Jan 17, 2012 5.073 5.110 5.028 5.080 123,206 +0.03(+0.59%)
Jan 13, 2012 4.975 5.058 4.953 5.050 75,019 +0.06(+1.20%)
Jan 12, 2012 5.020 5.028 4.923 4.990 67,972 +0.02(+0.45%)
Jan 11, 2012 4.960 4.990 4.908 4.968 97,416 +0.00(+0.00%)
Jan 10, 2012 4.975 4.998 4.930 4.968 73,027 +0.05(+1.07%)
Jan 09, 2012 4.968 4.990 4.863 4.915 81,420 +0.02(+0.46%)
Jan 06, 2012 4.945 4.945 4.893 4.893 104,895 -0.06(-1.21%)
Jan 05, 2012 4.765 5.013 4.765 4.953 211,996 +0.20(+4.10%)
Jan 04, 2012 4.675 4.788 4.615 4.758 89,743 +0.26(+5.84%)
Dec 30, 2011 4.487 4.570 4.442 4.495 316,001 +0.04(+0.84%)
Dec 29, 2011 4.503 4.503 4.435 4.457 233,338 -0.05(-1.00%)
Dec 28, 2011 4.472 4.503 4.465 4.503 196,832 +0.02(+0.33%)
Dec 27, 2011 4.578 4.578 4.487 4.487 207,523 -0.06(-1.32%)
Dec 23, 2011 4.615 4.615 4.548 4.548 115,283 -0.08(-1.62%)
Dec 21, 2011 4.503 4.660 4.495 4.623 165,797 +0.15(+3.36%)
Dec 20, 2011 4.563 4.570 4.472 4.472 92,338 +0.01(+0.17%)
Dec 19, 2011 4.593 4.660 4.427 4.465 118,704 -0.11(-2.46%)
Dec 16, 2011 4.480 4.638 4.477 4.578 131,009 +0.07(+1.50%)
Dec 15, 2011 4.540 4.558 4.465 4.510 115,479 +0.04(+0.84%)
Dec 14, 2011 4.503 4.533 4.435 4.472 160,602 -0.03(-0.67%)
Dec 13, 2011 4.548 4.578 4.503 4.503 185,559 -0.06(-1.32%)
Dec 12, 2011 4.585 4.645 4.540 4.563 121,403 -0.09(-1.94%)
Dec 09, 2011 4.600 4.683 4.571 4.653 94,143 +0.05(+1.14%)
Dec 08, 2011 4.645 4.668 4.548 4.600 195,009 -0.05(-1.13%)
Dec 07, 2011 4.683 4.698 4.600 4.653 111,507 -0.09(-1.90%)
Dec 06, 2011 4.705 4.765 4.615 4.743 128,483 +0.04(+0.80%)
Dec 05, 2011 4.615 4.795 4.615 4.705 211,313 +0.13(+2.79%)
Dec 02, 2011 4.593 4.638 4.540 4.578 107,564 +0.02(+0.49%)
Dec 01, 2011 4.638 4.638 4.503 4.555 149,999 -0.08(-1.78%)
Nov 30, 2011 4.600 4.638 4.496 4.638 178,326 +0.14(+3.00%)
Nov 29, 2011 4.510 4.578 4.480 4.503 146,926 -0.03(-0.66%)
Nov 28, 2011 4.585 4.668 4.457 4.533 150,171 +0.05(+1.17%)
Nov 25, 2011 4.465 4.555 4.465 4.480 30,152 -0.02(-0.50%)
Nov 23, 2011 4.690 4.690 4.465 4.503 144,255 -0.20(-4.15%)
Nov 22, 2011 4.855 4.863 4.608 4.698 156,744 -0.23(-4.72%)
Nov 21, 2011 4.983 4.983 4.780 4.930 148,777 -0.05(-0.90%)
Nov 18, 2011 5.005 5.100 4.975 4.975 133,858 -0.01(-0.15%)
Nov 17, 2011 5.005 5.063 4.902 4.983 161,006 -0.02(-0.44%)
Nov 16, 2011 4.939 5.012 4.939 5.005 62,800 +0.03(+0.59%)
Nov 15, 2011 4.924 5.027 4.880 4.975 115,086 +0.05(+1.04%)
Nov 14, 2011 4.909 4.931 4.858 4.924 91,802 +0.01(+0.30%)
Nov 11, 2011 4.880 4.953 4.851 4.909 74,574 +0.06(+1.21%)
Nov 10, 2011 4.843 4.907 4.770 4.851 101,431 -0.01(-0.15%)
Nov 09, 2011 4.946 4.990 4.829 4.858 107,767 -0.18(-3.64%)
Nov 08, 2011 4.983 5.063 4.953 5.041 100,528 +0.08(+1.63%)
Nov 07, 2011 4.939 5.018 4.924 4.961 65,601 +0.02(+0.45%)
Nov 04, 2011 4.843 4.990 4.843 4.939 54,276 +0.02(+0.45%)
Nov 03, 2011 4.909 4.975 4.836 4.917 131,857 +0.06(+1.21%)
Nov 02, 2011 4.851 4.909 4.770 4.858 76,471 +0.07(+1.53%)
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.