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 (%)
Dec 31, 2012 2.712 2.795 2.696 2.762 503,968 +0.02(+0.90%)
Dec 28, 2012 2.630 2.737 2.630 2.737 479,083 +0.10(+3.74%)
Dec 27, 2012 2.729 2.770 2.589 2.639 652,209 -0.09(-3.31%)
Dec 26, 2012 2.778 2.819 2.712 2.729 398,127 -0.07(-2.64%)
Dec 24, 2012 2.852 2.860 2.778 2.803 232,191 -0.06(-2.01%)
Dec 21, 2012 2.852 2.860 2.811 2.860 498,136 +0.01(+0.29%)
Dec 20, 2012 2.885 2.910 2.795 2.852 1,286,570 -0.03(-1.14%)
Dec 19, 2012 2.770 2.885 2.721 2.885 561,872 +0.13(+4.78%)
Dec 18, 2012 2.754 2.819 2.721 2.754 439,836 +0.00(+0.00%)
Dec 17, 2012 2.786 2.885 2.721 2.754 514,000 +0.07(+2.76%)
Dec 14, 2012 2.597 2.696 2.597 2.680 267,140 +0.05(+1.87%)
Dec 13, 2012 2.655 2.663 2.581 2.630 341,008 -0.05(-1.84%)
Dec 12, 2012 2.721 2.778 2.671 2.680 317,181 -0.05(-1.81%)
Dec 11, 2012 2.597 2.762 2.589 2.729 621,030 +0.12(+4.40%)
Dec 10, 2012 2.655 2.671 2.565 2.614 520,176 -0.06(-2.15%)
Dec 07, 2012 2.729 2.737 2.639 2.671 551,292 -0.04(-1.51%)
Dec 06, 2012 2.737 2.754 2.704 2.712 446,120 -0.05(-1.79%)
Dec 05, 2012 2.786 2.811 2.712 2.762 444,641 -0.01(-0.30%)
Dec 04, 2012 2.778 2.778 2.712 2.770 453,585 -0.09(-3.16%)
Nov 30, 2012 2.992 2.992 2.795 2.860 771,069 +0.07(+2.35%)
Nov 29, 2012 2.844 2.860 2.778 2.795 403,813 -0.04(-1.45%)
Nov 28, 2012 2.819 2.860 2.786 2.836 373,874 -0.03(-1.15%)
Nov 27, 2012 2.819 2.910 2.795 2.869 376,915 +0.02(+0.58%)
Nov 26, 2012 2.885 2.918 2.745 2.852 470,091 -0.07(-2.25%)
Nov 23, 2012 2.836 2.976 2.836 2.918 257,439 +0.05(+1.72%)
Nov 21, 2012 2.762 2.910 2.745 2.869 423,775 +0.11(+3.87%)
Nov 20, 2012 2.835 2.948 2.762 2.762 983,912 -0.07(-2.57%)
Nov 19, 2012 2.867 2.956 2.778 2.835 1,043,215 -0.15(-4.89%)
Nov 16, 2012 2.932 3.086 2.851 2.980 964,115 +0.02(+0.55%)
Nov 15, 2012 3.458 3.483 2.616 2.964 3,477,657 -1.01(-25.46%)
Nov 14, 2012 3.637 4.001 3.466 3.977 1,908,100 +0.32(+8.87%)
Nov 13, 2012 3.920 3.936 3.645 3.653 635,033 -0.27(-6.82%)
Nov 12, 2012 3.928 4.001 3.920 3.920 551,527 +0.02(+0.62%)
Nov 09, 2012 4.058 4.098 3.888 3.896 774,396 -0.17(-4.18%)
Nov 08, 2012 4.438 4.463 4.033 4.066 940,415 -0.40(-8.89%)
Nov 07, 2012 4.552 4.552 4.438 4.463 263,132 -0.06(-1.43%)
Nov 06, 2012 4.503 4.536 4.463 4.527 173,185 +0.02(+0.54%)
Nov 05, 2012 4.519 4.560 4.495 4.503 163,835 -0.04(-0.89%)
Nov 02, 2012 4.592 4.608 4.536 4.544 175,870 +0.01(+0.18%)
Nov 01, 2012 4.455 4.552 4.422 4.536 281,449 +0.08(+1.82%)
Oct 31, 2012 4.576 4.584 4.455 4.455 378,159 -0.12(-2.65%)
Oct 26, 2012 4.657 4.576 4.576 4.576 273,608 -0.10(-2.08%)
Oct 25, 2012 4.681 4.722 4.633 4.673 268,113 -0.02(-0.52%)
Oct 24, 2012 4.754 4.762 4.657 4.698 250,269 -0.05(-1.02%)
Oct 23, 2012 4.819 4.823 4.714 4.746 219,320 -0.01(-0.17%)
Oct 19, 2012 4.746 4.770 4.738 4.754 180,607 -0.02(-0.34%)
Oct 18, 2012 4.706 4.803 4.706 4.770 274,775 +0.03(+0.68%)
Oct 17, 2012 4.665 4.754 4.625 4.738 320,608 +0.07(+1.56%)
Oct 16, 2012 4.641 4.698 4.617 4.665 252,320 +0.01(+0.17%)
Oct 15, 2012 4.641 4.673 4.617 4.657 184,295 +0.00(+0.00%)
Oct 12, 2012 4.698 4.714 4.625 4.657 129,965 +0.00(+0.00%)
Oct 11, 2012 4.665 4.689 4.633 4.657 176,115 -0.02(-0.35%)
Oct 10, 2012 4.698 4.706 4.617 4.673 284,506 -0.05(-1.03%)
Oct 09, 2012 4.714 4.746 4.689 4.722 207,196 +0.02(+0.52%)
Oct 08, 2012 4.722 4.738 4.698 4.698 174,971 -0.02(-0.51%)
Oct 05, 2012 4.722 4.770 4.689 4.722 141,185 +0.02(+0.52%)
Oct 04, 2012 4.689 4.714 4.649 4.698 188,156 +0.02(+0.52%)
Oct 03, 2012 4.617 4.722 4.608 4.673 193,542 +0.06(+1.41%)
Oct 02, 2012 4.600 4.633 4.592 4.608 247,557 +0.02(+0.35%)
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.