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 (%)
Jun 29, 2012 4.820 4.836 4.702 4.836 159,089 +0.10(+2.15%)
Jun 28, 2012 4.742 4.788 4.710 4.734 58,742 -0.01(-0.17%)
Jun 27, 2012 4.718 4.748 4.694 4.742 81,074 +0.04(+0.83%)
Jun 26, 2012 4.734 4.765 4.702 4.702 73,717 -0.05(-1.15%)
Jun 25, 2012 4.796 4.828 4.687 4.757 169,437 -0.02(-0.33%)
Jun 22, 2012 4.789 4.836 4.749 4.773 80,131 -0.02(-0.49%)
Jun 21, 2012 4.789 4.828 4.687 4.796 175,142 +0.01(+0.16%)
Jun 20, 2012 4.828 4.890 4.781 4.789 101,862 -0.08(-1.61%)
Jun 19, 2012 4.757 4.898 4.742 4.867 148,757 +0.13(+2.64%)
Jun 18, 2012 4.859 4.898 4.687 4.742 189,768 -0.11(-2.26%)
Jun 15, 2012 4.742 4.851 4.702 4.851 133,790 +0.13(+2.65%)
Jun 14, 2012 4.726 4.781 4.671 4.726 284,193 -0.02(-0.50%)
Jun 13, 2012 4.796 4.851 4.718 4.749 179,639 -0.05(-1.14%)
Jun 12, 2012 4.843 4.890 4.796 4.804 115,401 -0.04(-0.81%)
Jun 11, 2012 5.024 5.086 4.828 4.843 170,195 -0.16(-3.13%)
Jun 08, 2012 5.024 5.047 4.970 5.000 69,806 -0.02(-0.31%)
Jun 07, 2012 5.102 5.157 4.992 5.016 165,669 -0.02(-0.31%)
Jun 06, 2012 4.930 5.118 4.930 5.032 223,950 +0.13(+2.56%)
Jun 05, 2012 4.914 4.984 4.898 4.906 99,481 +0.00(+0.00%)
Jun 04, 2012 5.024 5.047 4.898 4.906 224,459 -0.13(-2.64%)
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.