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

Safe Bulkers Inc (NY: SB )

5.400 +0.080 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2012 5.032 5.118 4.937 5.086 203,215 +0.08(+1.56%)
May 30, 2012 5.118 5.133 5.000 5.008 136,033 -0.13(-2.44%)
May 29, 2012 5.196 5.259 5.133 5.133 200,445 -0.05(-1.06%)
May 25, 2012 5.126 5.251 5.094 5.188 260,558 +0.08(+1.53%)
May 24, 2012 5.063 5.141 5.063 5.110 251,670 +0.05(+0.93%)
May 23, 2012 5.079 5.079 4.898 5.063 235,724 -0.02(-0.46%)
May 22, 2012 5.094 5.173 5.055 5.086 205,147 +0.04(+0.78%)
May 21, 2012 4.937 5.086 4.922 5.047 135,564 +0.10(+2.06%)
May 18, 2012 5.014 5.042 4.907 4.945 360,437 -0.06(-1.22%)
May 17, 2012 4.976 5.045 4.930 5.007 261,561 +0.05(+0.93%)
May 16, 2012 5.052 5.160 4.899 4.961 220,304 -0.09(-1.82%)
May 15, 2012 5.022 5.083 5.014 5.052 189,143 +0.05(+1.07%)
May 14, 2012 5.052 5.106 4.999 4.999 150,053 -0.06(-1.21%)
May 11, 2012 5.129 5.129 5.052 5.060 152,811 -0.10(-1.93%)
May 10, 2012 5.229 5.229 5.091 5.160 211,773 +0.00(+0.00%)
May 09, 2012 5.098 5.228 4.984 5.160 427,963 +0.20(+4.01%)
May 08, 2012 4.938 4.976 4.869 4.961 235,397 +0.02(+0.47%)
May 07, 2012 4.999 5.001 4.938 4.938 146,167 -0.09(-1.83%)
May 04, 2012 5.052 5.089 4.961 5.029 201,141 -0.05(-0.91%)
May 03, 2012 5.236 5.236 5.037 5.075 243,172 -0.08(-1.63%)
May 02, 2012 5.290 5.297 5.129 5.160 222,082 -0.15(-2.88%)
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.