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

Safe Bulkers Inc (NY: SB )

5.440 -0.130 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.078 5.165 4.983 5.133 201,351 +0.08(+1.56%)
May 30, 2012 5.165 5.181 5.046 5.054 134,785 -0.13(-2.44%)
May 29, 2012 5.244 5.307 5.181 5.181 198,606 -0.06(-1.06%)
May 25, 2012 5.173 5.300 5.141 5.236 258,168 +0.08(+1.53%)
May 24, 2012 5.110 5.189 5.110 5.157 249,361 +0.05(+0.93%)
May 23, 2012 5.126 5.126 4.944 5.110 233,562 -0.02(-0.46%)
May 22, 2012 5.141 5.220 5.102 5.133 203,265 +0.04(+0.78%)
May 21, 2012 4.983 5.133 4.967 5.094 134,320 +0.10(+2.06%)
May 18, 2012 5.061 5.088 4.952 4.991 357,130 -0.06(-1.22%)
May 17, 2012 5.022 5.092 4.976 5.053 259,161 +0.05(+0.93%)
May 16, 2012 5.099 5.207 4.945 5.007 218,283 -0.09(-1.82%)
May 15, 2012 5.068 5.130 5.061 5.099 187,407 +0.05(+1.07%)
May 14, 2012 5.099 5.153 5.045 5.045 148,677 -0.06(-1.21%)
May 11, 2012 5.177 5.177 5.099 5.107 151,409 -0.10(-1.93%)
May 10, 2012 5.277 5.277 5.138 5.207 209,830 +0.00(+0.00%)
May 09, 2012 5.146 5.277 5.030 5.207 424,037 +0.20(+4.01%)
May 08, 2012 4.983 5.022 4.914 5.007 233,238 +0.02(+0.47%)
May 07, 2012 5.045 5.047 4.983 4.983 144,826 -0.09(-1.83%)
May 04, 2012 5.099 5.136 5.007 5.076 199,296 -0.05(-0.91%)
May 03, 2012 5.285 5.285 5.084 5.122 240,941 -0.08(-1.63%)
May 02, 2012 5.339 5.346 5.177 5.207 220,045 -0.15(-2.88%)
May 01, 2012 5.308 5.408 5.300 5.362 399,603 +0.07(+1.31%)
Apr 30, 2012 5.192 5.292 5.177 5.292 373,673 +0.13(+2.54%)
Apr 27, 2012 5.207 5.215 5.068 5.161 222,346 +0.00(+0.00%)
Apr 26, 2012 5.107 5.192 5.061 5.161 281,273 +0.06(+1.21%)
Apr 25, 2012 5.061 5.138 5.022 5.099 350,055 +0.07(+1.38%)
Apr 24, 2012 4.914 5.092 4.883 5.030 251,779 +0.11(+2.20%)
Apr 23, 2012 4.922 4.922 4.806 4.922 151,688 -0.05(-1.09%)
Apr 20, 2012 4.983 5.014 4.929 4.976 167,052 +0.05(+0.94%)
Apr 19, 2012 4.898 4.983 4.821 4.929 127,623 +0.03(+0.63%)
Apr 18, 2012 4.875 4.945 4.852 4.898 86,190 +0.01(+0.16%)
Apr 17, 2012 4.790 4.922 4.790 4.891 223,084 +0.12(+2.43%)
Apr 16, 2012 4.860 4.921 4.775 4.775 143,697 -0.08(-1.59%)
Apr 13, 2012 4.937 4.937 4.806 4.852 138,576 -0.10(-2.03%)
Apr 12, 2012 4.844 4.952 4.837 4.952 183,336 +0.12(+2.40%)
Apr 11, 2012 4.775 4.867 4.775 4.837 182,629 +0.11(+2.29%)
Apr 10, 2012 4.914 4.937 4.690 4.728 558,218 -0.19(-3.92%)
Apr 09, 2012 5.022 5.030 4.906 4.922 277,414 -0.11(-2.15%)
Apr 05, 2012 5.030 5.068 5.022 5.030 182,255 -0.01(-0.15%)
Apr 04, 2012 5.076 5.092 5.022 5.037 229,608 -0.09(-1.81%)
Apr 03, 2012 5.153 5.169 5.092 5.130 381,827 -0.05(-0.90%)
Apr 02, 2012 5.177 5.191 5.130 5.177 252,133 +0.02(+0.30%)
Mar 30, 2012 5.130 5.169 5.099 5.161 217,362 +0.03(+0.60%)
Mar 29, 2012 5.099 5.153 5.037 5.130 262,402 +0.03(+0.61%)
Mar 28, 2012 5.130 5.200 5.084 5.099 278,874 -0.04(-0.75%)
Mar 27, 2012 5.130 5.169 5.122 5.138 270,336 -0.01(-0.15%)
Mar 26, 2012 5.138 5.180 5.099 5.146 141,366 +0.03(+0.60%)
Mar 23, 2012 5.115 5.138 5.022 5.115 335,217 -0.02(-0.45%)
Mar 22, 2012 5.215 5.223 5.107 5.138 284,939 -0.07(-1.34%)
Mar 21, 2012 5.130 5.254 5.099 5.207 309,032 +0.07(+1.35%)
Mar 20, 2012 5.200 5.200 5.099 5.138 299,803 -0.12(-2.21%)
Mar 19, 2012 5.308 5.316 5.215 5.254 831,552 -0.06(-1.16%)
Mar 16, 2012 5.146 5.362 5.128 5.316 1,178,933 +0.15(+2.84%)
Mar 15, 2012 5.061 5.169 5.022 5.169 1,255,217 +0.12(+2.45%)
Mar 14, 2012 5.022 5.061 5.022 5.045 974,753 +0.02(+0.46%)
Mar 13, 2012 5.007 5.061 4.960 5.022 6,302,952 -0.50(-9.09%)
Mar 12, 2012 5.555 5.563 5.486 5.524 121,685 -0.05(-0.83%)
Mar 09, 2012 5.586 5.640 5.563 5.571 80,505 -0.05(-0.83%)
Mar 08, 2012 5.563 5.620 5.532 5.617 67,531 +0.12(+2.25%)
Mar 07, 2012 5.571 5.571 5.470 5.493 90,287 -0.03(-0.56%)
Mar 06, 2012 5.578 5.578 5.462 5.524 124,991 -0.10(-1.79%)
Mar 05, 2012 5.702 5.702 5.555 5.625 104,507 -0.03(-0.55%)
Mar 02, 2012 5.833 5.833 5.640 5.656 220,663 -0.15(-2.53%)
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.