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

Safe Bulkers Inc (NY: SB )

5.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 2.965 2.965 2.769 2.834 778,208 +0.07(+2.35%)
Nov 29, 2012 2.818 2.834 2.753 2.769 407,552 -0.04(-1.45%)
Nov 28, 2012 2.793 2.834 2.761 2.810 377,336 -0.03(-1.15%)
Nov 27, 2012 2.793 2.883 2.769 2.842 380,405 +0.02(+0.58%)
Nov 26, 2012 2.859 2.891 2.720 2.826 474,444 -0.07(-2.25%)
Nov 23, 2012 2.810 2.948 2.810 2.891 259,823 +0.05(+1.72%)
Nov 21, 2012 2.736 2.883 2.720 2.842 427,699 +0.11(+3.87%)
Nov 20, 2012 2.809 2.921 2.736 2.736 993,022 -0.07(-2.57%)
Nov 19, 2012 2.841 2.929 2.753 2.809 1,052,874 -0.14(-4.89%)
Nov 16, 2012 2.905 3.057 2.825 2.953 973,042 +0.02(+0.55%)
Nov 15, 2012 3.427 3.451 2.592 2.937 3,509,857 -1.00(-25.46%)
Nov 14, 2012 3.603 3.964 3.435 3.940 1,925,768 +0.32(+8.87%)
Nov 13, 2012 3.884 3.900 3.611 3.619 640,912 -0.26(-6.82%)
Nov 12, 2012 3.892 3.964 3.884 3.884 556,634 +0.02(+0.62%)
Nov 09, 2012 4.020 4.061 3.852 3.860 781,567 -0.17(-4.18%)
Nov 08, 2012 4.398 4.422 3.996 4.028 949,123 -0.39(-8.89%)
Nov 07, 2012 4.510 4.510 4.398 4.422 265,568 -0.06(-1.43%)
Nov 06, 2012 4.462 4.494 4.422 4.486 174,789 +0.02(+0.54%)
Nov 05, 2012 4.478 4.518 4.454 4.462 165,352 -0.04(-0.89%)
Nov 02, 2012 4.550 4.566 4.494 4.502 177,498 +0.01(+0.18%)
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.