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

Safe Bulkers Inc (NY: SB )

5.605 +0.035 (+0.63%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 20, 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 (%)
Feb 29, 2012 5.496 5.515 5.405 5.481 153,868 +0.02(+0.42%)
Feb 28, 2012 5.573 5.573 5.412 5.458 228,550 -0.08(-1.52%)
Feb 27, 2012 5.581 5.617 5.535 5.542 106,884 -0.03(-0.55%)
Feb 24, 2012 5.581 5.657 5.547 5.573 129,867 +0.00(+0.00%)
Feb 23, 2012 5.627 5.657 5.527 5.573 226,618 -0.11(-1.89%)
Feb 22, 2012 5.734 5.764 5.657 5.680 153,464 -0.02(-0.40%)
Feb 21, 2012 5.733 5.778 5.703 5.703 417,951 -0.04(-0.65%)
Feb 17, 2012 5.636 5.801 5.636 5.741 271,597 +0.11(+2.00%)
Feb 16, 2012 5.643 5.681 5.572 5.628 232,181 -0.05(-0.92%)
Feb 15, 2012 5.696 5.748 5.568 5.681 315,774 +0.01(+0.13%)
Feb 14, 2012 5.516 5.717 5.486 5.673 369,709 +0.14(+2.58%)
Feb 13, 2012 5.441 5.560 5.365 5.531 171,119 +0.11(+1.94%)
Feb 10, 2012 5.538 5.553 5.395 5.426 233,988 -0.14(-2.44%)
Feb 09, 2012 5.478 5.591 5.471 5.561 437,579 +0.08(+1.52%)
Feb 08, 2012 5.290 5.538 5.283 5.478 481,787 +0.23(+4.29%)
Feb 07, 2012 5.275 5.328 5.223 5.253 129,777 -0.05(-0.99%)
Feb 06, 2012 5.155 5.305 5.103 5.305 197,584 +0.17(+3.36%)
Feb 03, 2012 5.080 5.133 5.050 5.133 118,893 +0.07(+1.33%)
Feb 02, 2012 5.170 5.178 5.065 5.065 188,435 -0.11(-2.03%)
Feb 01, 2012 5.350 5.350 5.170 5.170 315,692 -0.18(-3.37%)
Jan 31, 2012 5.328 5.358 5.275 5.350 108,217 +0.08(+1.42%)
Jan 30, 2012 5.463 5.471 5.245 5.275 422,268 -0.19(-3.43%)
Jan 27, 2012 5.320 5.463 5.275 5.463 263,395 +0.17(+3.26%)
Jan 26, 2012 5.148 5.328 5.140 5.290 198,700 +0.14(+2.77%)
Jan 25, 2012 5.178 5.200 5.140 5.148 73,780 +0.00(+0.00%)
Jan 24, 2012 5.118 5.185 5.110 5.148 70,051 -0.02(-0.44%)
Jan 23, 2012 5.065 5.178 5.043 5.170 201,759 +0.17(+3.30%)
Jan 20, 2012 5.178 5.178 5.005 5.005 190,582 -0.17(-3.33%)
Jan 19, 2012 5.163 5.245 5.125 5.178 107,052 -0.02(-0.29%)
Jan 18, 2012 5.073 5.253 5.073 5.193 142,572 +0.11(+2.22%)
Jan 17, 2012 5.073 5.110 5.028 5.080 123,206 +0.03(+0.59%)
Jan 13, 2012 4.975 5.058 4.953 5.050 75,019 +0.06(+1.20%)
Jan 12, 2012 5.020 5.028 4.923 4.990 67,972 +0.02(+0.45%)
Jan 11, 2012 4.960 4.990 4.908 4.968 97,416 +0.00(+0.00%)
Jan 10, 2012 4.975 4.998 4.930 4.968 73,027 +0.05(+1.07%)
Jan 09, 2012 4.968 4.990 4.863 4.915 81,420 +0.02(+0.46%)
Jan 06, 2012 4.945 4.945 4.893 4.893 104,895 -0.06(-1.21%)
Jan 05, 2012 4.765 5.013 4.765 4.953 211,996 +0.20(+4.10%)
Jan 04, 2012 4.675 4.788 4.615 4.758 89,743 +0.26(+5.84%)
Dec 30, 2011 4.487 4.570 4.442 4.495 316,001 +0.04(+0.84%)
Dec 29, 2011 4.503 4.503 4.435 4.457 233,338 -0.05(-1.00%)
Dec 28, 2011 4.472 4.503 4.465 4.503 196,832 +0.02(+0.33%)
Dec 27, 2011 4.578 4.578 4.487 4.487 207,523 -0.06(-1.32%)
Dec 23, 2011 4.615 4.615 4.548 4.548 115,283 -0.08(-1.62%)
Dec 21, 2011 4.503 4.660 4.495 4.623 165,797 +0.15(+3.36%)
Dec 20, 2011 4.563 4.570 4.472 4.472 92,338 +0.01(+0.17%)
Dec 19, 2011 4.593 4.660 4.427 4.465 118,704 -0.11(-2.46%)
Dec 16, 2011 4.480 4.638 4.477 4.578 131,009 +0.07(+1.50%)
Dec 15, 2011 4.540 4.558 4.465 4.510 115,479 +0.04(+0.84%)
Dec 14, 2011 4.503 4.533 4.435 4.472 160,602 -0.03(-0.67%)
Dec 13, 2011 4.548 4.578 4.503 4.503 185,559 -0.06(-1.32%)
Dec 12, 2011 4.585 4.645 4.540 4.563 121,403 -0.09(-1.94%)
Dec 09, 2011 4.600 4.683 4.571 4.653 94,143 +0.05(+1.14%)
Dec 08, 2011 4.645 4.668 4.548 4.600 195,009 -0.05(-1.13%)
Dec 07, 2011 4.683 4.698 4.600 4.653 111,507 -0.09(-1.90%)
Dec 06, 2011 4.705 4.765 4.615 4.743 128,483 +0.04(+0.80%)
Dec 05, 2011 4.615 4.795 4.615 4.705 211,313 +0.13(+2.79%)
Dec 02, 2011 4.593 4.638 4.540 4.578 107,564 +0.02(+0.49%)
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.