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 (%)
Apr 30, 2012 5.144 5.244 5.129 5.244 377,133 +0.13(+2.54%)
Apr 27, 2012 5.160 5.167 5.022 5.114 224,405 +0.00(+0.00%)
Apr 26, 2012 5.060 5.144 5.014 5.114 283,878 +0.06(+1.21%)
Apr 25, 2012 5.014 5.091 4.976 5.052 353,297 +0.07(+1.38%)
Apr 24, 2012 4.869 5.045 4.838 4.984 254,110 +0.11(+2.20%)
Apr 23, 2012 4.876 4.876 4.762 4.876 153,093 -0.05(-1.09%)
Apr 20, 2012 4.938 4.968 4.884 4.930 168,599 +0.05(+0.94%)
Apr 19, 2012 4.853 4.938 4.777 4.884 128,805 +0.03(+0.63%)
Apr 18, 2012 4.830 4.899 4.808 4.853 86,988 +0.01(+0.16%)
Apr 17, 2012 4.746 4.876 4.746 4.846 225,149 +0.11(+2.43%)
Apr 16, 2012 4.815 4.876 4.731 4.731 145,028 -0.08(-1.59%)
Apr 13, 2012 4.892 4.892 4.762 4.808 139,859 -0.10(-2.03%)
Apr 12, 2012 4.800 4.907 4.792 4.907 185,033 +0.11(+2.40%)
Apr 11, 2012 4.731 4.823 4.731 4.792 184,320 +0.11(+2.29%)
Apr 10, 2012 4.869 4.892 4.647 4.685 563,386 -0.19(-3.92%)
Apr 09, 2012 4.976 4.984 4.861 4.876 279,982 -0.11(-2.15%)
Apr 05, 2012 4.984 5.022 4.976 4.984 183,942 -0.01(-0.15%)
Apr 04, 2012 5.029 5.045 4.976 4.991 231,734 -0.09(-1.81%)
Apr 03, 2012 5.106 5.121 5.045 5.083 385,362 -0.05(-0.90%)
Apr 02, 2012 5.129 5.144 5.083 5.129 254,468 +0.02(+0.30%)
Mar 30, 2012 5.083 5.121 5.052 5.114 219,374 +0.03(+0.60%)
Mar 29, 2012 5.052 5.106 4.991 5.083 264,832 +0.03(+0.61%)
Mar 28, 2012 5.083 5.152 5.037 5.052 281,456 -0.04(-0.75%)
Mar 27, 2012 5.083 5.121 5.075 5.091 272,839 -0.01(-0.15%)
Mar 26, 2012 5.091 5.132 5.052 5.098 142,675 +0.03(+0.60%)
Mar 23, 2012 5.068 5.091 4.976 5.068 338,321 -0.02(-0.45%)
Mar 22, 2012 5.167 5.175 5.060 5.091 287,577 -0.07(-1.34%)
Mar 21, 2012 5.083 5.206 5.052 5.160 311,894 +0.07(+1.35%)
Mar 20, 2012 5.152 5.152 5.052 5.091 302,579 -0.11(-2.21%)
Mar 19, 2012 5.259 5.267 5.167 5.206 839,252 -0.06(-1.16%)
Mar 16, 2012 5.098 5.313 5.081 5.267 1,189,849 +0.15(+2.84%)
Mar 15, 2012 5.014 5.121 4.976 5.121 1,266,839 +0.12(+2.45%)
Mar 14, 2012 4.976 5.014 4.976 4.999 983,778 +0.02(+0.46%)
Mar 13, 2012 4.961 5.014 4.915 4.976 6,361,312 -0.50(-9.09%)
Mar 12, 2012 5.504 5.512 5.435 5.474 122,812 -0.05(-0.83%)
Mar 09, 2012 5.535 5.588 5.512 5.519 81,251 -0.05(-0.83%)
Mar 08, 2012 5.512 5.568 5.481 5.565 68,157 +0.12(+2.25%)
Mar 07, 2012 5.519 5.519 5.420 5.443 91,123 -0.03(-0.56%)
Mar 06, 2012 5.527 5.527 5.412 5.474 126,148 -0.10(-1.79%)
Mar 05, 2012 5.650 5.650 5.504 5.573 105,475 -0.03(-0.55%)
Mar 02, 2012 5.780 5.780 5.588 5.604 222,707 -0.15(-2.53%)
Mar 01, 2012 5.519 5.757 5.519 5.749 287,023 +0.27(+4.89%)
Feb 29, 2012 5.496 5.515 5.405 5.481 153,868 +0.02(+0.42%)
Feb 28, 2012 5.573 5.573 5.412 5.458 228,550 -0.08(-1.52%)
Feb 27, 2012 5.581 5.617 5.535 5.542 106,884 -0.03(-0.55%)
Feb 24, 2012 5.581 5.657 5.547 5.573 129,867 +0.00(+0.00%)
Feb 23, 2012 5.627 5.657 5.527 5.573 226,618 -0.11(-1.89%)
Feb 22, 2012 5.734 5.764 5.657 5.680 153,464 -0.02(-0.40%)
Feb 21, 2012 5.733 5.778 5.703 5.703 417,951 -0.04(-0.65%)
Feb 17, 2012 5.636 5.801 5.636 5.741 271,597 +0.11(+2.00%)
Feb 16, 2012 5.643 5.681 5.572 5.628 232,181 -0.05(-0.92%)
Feb 15, 2012 5.696 5.748 5.568 5.681 315,774 +0.01(+0.13%)
Feb 14, 2012 5.516 5.717 5.486 5.673 369,709 +0.14(+2.58%)
Feb 13, 2012 5.441 5.560 5.365 5.531 171,119 +0.11(+1.94%)
Feb 10, 2012 5.538 5.553 5.395 5.426 233,988 -0.14(-2.44%)
Feb 09, 2012 5.478 5.591 5.471 5.561 437,579 +0.08(+1.52%)
Feb 08, 2012 5.290 5.538 5.283 5.478 481,787 +0.23(+4.29%)
Feb 07, 2012 5.275 5.328 5.223 5.253 129,777 -0.05(-0.99%)
Feb 06, 2012 5.155 5.305 5.103 5.305 197,584 +0.17(+3.36%)
Feb 03, 2012 5.080 5.133 5.050 5.133 118,893 +0.07(+1.33%)
Feb 02, 2012 5.170 5.178 5.065 5.065 188,435 -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.