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 (%)
Nov 30, 2012 2.964 2.964 2.768 2.833 778,449 +0.07(+2.35%)
Nov 29, 2012 2.817 2.833 2.752 2.768 407,679 -0.04(-1.45%)
Nov 28, 2012 2.793 2.833 2.760 2.809 377,453 -0.03(-1.15%)
Nov 27, 2012 2.793 2.882 2.768 2.841 380,522 +0.02(+0.58%)
Nov 26, 2012 2.858 2.890 2.719 2.825 474,591 -0.07(-2.25%)
Nov 23, 2012 2.809 2.947 2.809 2.890 259,903 +0.05(+1.72%)
Nov 21, 2012 2.736 2.882 2.719 2.841 427,832 +0.11(+3.87%)
Nov 20, 2012 2.808 2.920 2.736 2.736 993,330 -0.07(-2.57%)
Nov 19, 2012 2.840 2.928 2.752 2.808 1,053,200 -0.14(-4.89%)
Nov 16, 2012 2.904 3.056 2.824 2.952 973,343 +0.02(+0.55%)
Nov 15, 2012 3.426 3.450 2.591 2.936 3,510,944 -1.00(-25.46%)
Nov 14, 2012 3.602 3.963 3.434 3.939 1,926,364 +0.32(+8.87%)
Nov 13, 2012 3.883 3.899 3.610 3.618 641,111 -0.26(-6.82%)
Nov 12, 2012 3.891 3.963 3.883 3.883 556,807 +0.02(+0.62%)
Nov 09, 2012 4.019 4.059 3.851 3.859 781,809 -0.17(-4.18%)
Nov 08, 2012 4.396 4.420 3.995 4.027 949,416 -0.39(-8.89%)
Nov 07, 2012 4.509 4.509 4.396 4.420 265,651 -0.06(-1.43%)
Nov 06, 2012 4.460 4.493 4.420 4.484 174,843 +0.02(+0.54%)
Nov 05, 2012 4.476 4.517 4.452 4.460 165,403 -0.04(-0.89%)
Nov 02, 2012 4.549 4.565 4.493 4.501 177,553 +0.01(+0.18%)
Nov 01, 2012 4.412 4.509 4.380 4.493 284,143 +0.08(+1.82%)
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%)
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.