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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2012 4.533 4.541 4.412 4.412 381,778 -0.12(-2.65%)
Oct 26, 2012 4.613 4.533 4.533 4.533 276,227 -0.10(-2.08%)
Oct 25, 2012 4.637 4.677 4.589 4.629 270,679 -0.02(-0.52%)
Oct 24, 2012 4.709 4.717 4.613 4.653 252,664 -0.05(-1.02%)
Oct 23, 2012 4.773 4.777 4.669 4.701 221,419 -0.01(-0.17%)
Oct 19, 2012 4.701 4.725 4.693 4.709 182,336 -0.02(-0.34%)
Oct 18, 2012 4.661 4.757 4.661 4.725 277,405 +0.03(+0.68%)
Oct 17, 2012 4.621 4.709 4.581 4.693 323,677 +0.07(+1.56%)
Oct 16, 2012 4.597 4.653 4.573 4.621 254,735 +0.01(+0.17%)
Oct 15, 2012 4.597 4.629 4.573 4.613 186,059 +0.00(+0.00%)
Oct 12, 2012 4.653 4.669 4.581 4.613 131,209 +0.00(+0.00%)
Oct 11, 2012 4.621 4.645 4.589 4.613 177,801 -0.02(-0.35%)
Oct 10, 2012 4.653 4.661 4.573 4.629 287,229 -0.05(-1.03%)
Oct 09, 2012 4.669 4.701 4.645 4.677 209,180 +0.02(+0.52%)
Oct 08, 2012 4.677 4.693 4.653 4.653 176,646 -0.02(-0.51%)
Oct 05, 2012 4.677 4.725 4.645 4.677 142,536 +0.02(+0.52%)
Oct 04, 2012 4.645 4.669 4.605 4.653 189,957 +0.02(+0.52%)
Oct 03, 2012 4.573 4.677 4.565 4.629 195,394 +0.06(+1.41%)
Oct 02, 2012 4.557 4.589 4.549 4.565 249,927 +0.02(+0.35%)
Oct 01, 2012 4.653 4.677 4.541 4.549 411,369 -0.10(-2.24%)
Sep 28, 2012 4.629 4.677 4.629 4.653 221,707 +0.02(+0.35%)
Sep 27, 2012 4.701 4.725 4.621 4.637 318,032 -0.04(-0.86%)
Sep 26, 2012 4.765 4.813 4.645 4.677 359,153 -0.07(-1.52%)
Sep 25, 2012 4.910 4.910 4.741 4.749 479,716 -0.10(-1.99%)
Sep 24, 2012 4.894 4.910 4.846 4.846 246,546 -0.07(-1.47%)
Sep 21, 2012 4.942 4.950 4.902 4.918 203,711 -0.03(-0.65%)
Sep 20, 2012 4.902 4.958 4.894 4.950 629,230 +0.02(+0.33%)
Sep 19, 2012 4.958 4.982 4.892 4.934 377,620 -0.02(-0.49%)
Sep 18, 2012 4.854 4.958 4.846 4.958 194,918 +0.09(+1.81%)
Sep 17, 2012 4.910 4.934 4.854 4.870 147,454 -0.06(-1.30%)
Sep 14, 2012 4.894 4.934 4.846 4.934 216,325 +0.07(+1.49%)
Sep 13, 2012 4.886 4.926 4.829 4.862 325,354 -0.03(-0.66%)
Sep 12, 2012 4.886 4.894 4.846 4.894 385,725 +0.02(+0.49%)
Sep 11, 2012 4.878 4.926 4.829 4.870 395,547 +0.00(+0.00%)
Sep 10, 2012 4.878 4.926 4.846 4.870 230,248 -0.06(-1.30%)
Sep 07, 2012 4.942 4.942 4.894 4.934 199,200 +0.01(+0.16%)
Sep 06, 2012 4.958 4.958 4.910 4.926 123,064 -0.02(-0.32%)
Sep 05, 2012 4.894 4.966 4.854 4.942 176,688 +0.07(+1.48%)
Sep 04, 2012 4.886 4.894 4.837 4.870 183,252 +0.01(+0.17%)
Aug 31, 2012 4.829 4.890 4.829 4.862 107,098 +0.05(+1.00%)
Aug 30, 2012 4.886 4.886 4.813 4.813 184,353 -0.06(-1.15%)
Aug 29, 2012 4.846 4.894 4.846 4.870 140,488 -0.07(-1.46%)
Aug 27, 2012 4.990 4.990 4.934 4.942 170,186 -0.05(-0.96%)
Aug 24, 2012 5.014 5.014 4.966 4.990 123,911 -0.01(-0.16%)
Aug 23, 2012 4.990 5.054 4.934 4.998 200,971 +0.00(+0.00%)
Aug 22, 2012 5.094 5.166 4.950 4.998 272,823 -0.10(-1.89%)
Aug 21, 2012 5.220 5.220 5.055 5.094 487,922 -0.04(-0.76%)
Aug 20, 2012 5.133 5.196 5.118 5.133 480,672 +0.00(+0.00%)
Aug 17, 2012 5.039 5.173 5.008 5.133 344,488 +0.13(+2.50%)
Aug 16, 2012 4.969 5.047 4.922 5.008 310,830 +0.04(+0.79%)
Aug 15, 2012 4.875 5.016 4.875 4.969 246,939 +0.12(+2.42%)
Aug 14, 2012 4.726 4.890 4.726 4.851 202,343 +0.13(+2.65%)
Aug 13, 2012 4.812 4.812 4.726 4.726 234,493 -0.04(-0.82%)
Aug 10, 2012 4.804 4.824 4.742 4.765 161,587 -0.04(-0.82%)
Aug 09, 2012 4.781 4.859 4.742 4.804 240,403 +0.03(+0.66%)
Aug 08, 2012 4.796 4.820 4.749 4.773 208,141 -0.01(-0.16%)
Aug 07, 2012 4.820 4.859 4.742 4.781 351,011 -0.01(-0.16%)
Aug 06, 2012 4.781 4.789 4.718 4.789 170,387 +0.09(+2.00%)
Aug 03, 2012 4.765 4.796 4.694 4.694 190,697 -0.04(-0.83%)
Aug 02, 2012 4.757 4.812 4.702 4.734 123,219 +0.00(+0.00%)
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.