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

Safe Bulkers Inc (NY: SB )

5.595 +0.025 (+0.45%)
Streaming Delayed Price Updated: 11:51 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 (%)
Jul 31, 2012 4.767 4.798 4.665 4.672 101,536 -0.06(-1.32%)
Jul 30, 2012 4.774 4.782 4.722 4.735 75,878 -0.02(-0.49%)
Jul 27, 2012 4.649 4.782 4.618 4.759 161,023 +0.08(+1.67%)
Jul 26, 2012 4.743 4.774 4.625 4.680 196,847 -0.01(-0.17%)
Jul 25, 2012 4.814 4.814 4.665 4.688 187,838 -0.03(-0.66%)
Jul 24, 2012 4.727 4.764 4.704 4.719 88,017 -0.01(-0.17%)
Jul 23, 2012 4.782 4.790 4.704 4.727 141,370 -0.07(-1.47%)
Jul 20, 2012 4.876 4.892 4.798 4.798 118,764 -0.09(-1.92%)
Jul 19, 2012 4.970 4.970 4.861 4.892 82,425 +0.01(+0.16%)
Jul 18, 2012 4.900 4.994 4.884 4.884 81,400 -0.02(-0.32%)
Jul 17, 2012 4.986 5.017 4.868 4.900 122,372 -0.08(-1.57%)
Jul 16, 2012 4.978 5.041 4.939 4.978 102,781 -0.01(-0.16%)
Jul 13, 2012 4.947 5.025 4.947 4.986 73,651 +0.03(+0.63%)
Jul 12, 2012 4.915 4.978 4.915 4.955 111,571 +0.03(+0.64%)
Jul 11, 2012 4.892 4.970 4.884 4.923 110,886 +0.02(+0.32%)
Jul 10, 2012 4.853 4.939 4.853 4.908 95,759 +0.05(+1.13%)
Jul 09, 2012 4.884 4.915 4.845 4.853 70,270 -0.07(-1.43%)
Jul 06, 2012 4.876 4.955 4.821 4.923 114,203 +0.02(+0.32%)
Jul 05, 2012 4.821 4.915 4.821 4.908 126,344 +0.03(+0.64%)
Jul 03, 2012 4.759 4.876 4.751 4.876 120,681 +0.09(+1.80%)
Jul 02, 2012 4.814 4.814 4.649 4.790 132,378 -0.05(-0.97%)
Jun 29, 2012 4.821 4.837 4.704 4.837 159,040 +0.10(+2.15%)
Jun 28, 2012 4.743 4.790 4.712 4.735 58,724 -0.01(-0.17%)
Jun 27, 2012 4.719 4.750 4.696 4.743 81,049 +0.04(+0.83%)
Jun 26, 2012 4.735 4.767 4.704 4.704 73,694 -0.05(-1.15%)
Jun 25, 2012 4.798 4.829 4.688 4.759 169,384 -0.02(-0.33%)
Jun 22, 2012 4.790 4.837 4.751 4.774 80,106 -0.02(-0.49%)
Jun 21, 2012 4.790 4.829 4.688 4.798 175,087 +0.01(+0.16%)
Jun 20, 2012 4.829 4.891 4.782 4.790 101,830 -0.08(-1.61%)
Jun 19, 2012 4.759 4.900 4.743 4.868 148,711 +0.13(+2.64%)
Jun 18, 2012 4.861 4.900 4.688 4.743 189,709 -0.11(-2.26%)
Jun 15, 2012 4.743 4.853 4.704 4.853 133,749 +0.13(+2.65%)
Jun 14, 2012 4.727 4.782 4.672 4.727 284,105 -0.02(-0.50%)
Jun 13, 2012 4.798 4.853 4.719 4.751 179,584 -0.05(-1.14%)
Jun 12, 2012 4.845 4.892 4.798 4.806 115,365 -0.04(-0.81%)
Jun 11, 2012 5.025 5.088 4.829 4.845 170,142 -0.16(-3.13%)
Jun 08, 2012 5.025 5.049 4.971 5.002 69,784 -0.02(-0.31%)
Jun 07, 2012 5.104 5.159 4.994 5.017 165,618 -0.02(-0.31%)
Jun 06, 2012 4.931 5.119 4.931 5.033 223,880 +0.13(+2.56%)
Jun 05, 2012 4.915 4.986 4.900 4.908 99,450 +0.00(+0.00%)
Jun 04, 2012 5.025 5.049 4.900 4.908 224,389 -0.13(-2.64%)
Jun 01, 2012 5.049 5.072 4.970 5.041 145,790 -0.05(-0.92%)
May 31, 2012 5.033 5.119 4.939 5.088 203,152 +0.08(+1.57%)
May 30, 2012 5.119 5.135 5.002 5.010 135,991 -0.13(-2.44%)
May 29, 2012 5.198 5.260 5.135 5.135 200,383 -0.05(-1.06%)
May 25, 2012 5.127 5.253 5.096 5.190 260,478 +0.08(+1.53%)
May 24, 2012 5.064 5.143 5.064 5.111 251,592 +0.05(+0.93%)
May 23, 2012 5.080 5.080 4.900 5.064 235,651 -0.02(-0.46%)
May 22, 2012 5.096 5.174 5.057 5.088 205,084 +0.04(+0.78%)
May 21, 2012 4.939 5.088 4.923 5.049 135,522 +0.10(+2.06%)
May 18, 2012 5.016 5.043 4.909 4.947 360,325 -0.06(-1.22%)
May 17, 2012 4.977 5.046 4.932 5.008 261,480 +0.05(+0.93%)
May 16, 2012 5.054 5.161 4.901 4.962 220,236 -0.09(-1.82%)
May 15, 2012 5.023 5.085 5.016 5.054 189,084 +0.05(+1.07%)
May 14, 2012 5.054 5.108 5.000 5.000 150,007 -0.06(-1.21%)
May 11, 2012 5.131 5.131 5.054 5.062 152,764 -0.10(-1.93%)
May 10, 2012 5.230 5.230 5.092 5.161 211,707 +0.00(+0.00%)
May 09, 2012 5.100 5.230 4.985 5.161 427,831 +0.20(+4.01%)
May 08, 2012 4.939 4.977 4.870 4.962 235,324 +0.02(+0.47%)
May 07, 2012 5.000 5.003 4.939 4.939 146,122 -0.09(-1.83%)
May 04, 2012 5.054 5.091 4.962 5.031 201,079 -0.05(-0.91%)
May 03, 2012 5.238 5.238 5.039 5.077 243,097 -0.08(-1.63%)
May 02, 2012 5.291 5.299 5.131 5.161 222,013 -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.