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

Safe Bulkers Inc (NY: SB )

5.530 +0.090 (+1.65%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
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%)
Oct 01, 2012 4.698 4.722 4.584 4.592 407,469 -0.11(-2.24%)
Sep 28, 2012 4.673 4.722 4.673 4.698 219,605 +0.02(+0.35%)
Sep 27, 2012 4.746 4.770 4.665 4.681 315,016 -0.04(-0.86%)
Sep 26, 2012 4.811 4.859 4.689 4.722 355,748 -0.07(-1.52%)
Sep 25, 2012 4.957 4.957 4.787 4.795 475,168 -0.10(-1.99%)
Sep 24, 2012 4.940 4.957 4.892 4.892 244,209 -0.07(-1.47%)
Sep 21, 2012 4.989 4.997 4.949 4.965 201,780 -0.03(-0.65%)
Sep 20, 2012 4.949 5.005 4.940 4.997 623,265 +0.02(+0.33%)
Sep 19, 2012 5.005 5.030 4.939 4.981 374,040 -0.02(-0.49%)
Sep 18, 2012 4.900 5.005 4.892 5.005 193,070 +0.09(+1.81%)
Sep 17, 2012 4.957 4.981 4.900 4.916 146,055 -0.06(-1.30%)
Sep 14, 2012 4.940 4.981 4.892 4.981 214,274 +0.07(+1.49%)
Sep 13, 2012 4.932 4.973 4.876 4.908 322,269 -0.03(-0.66%)
Sep 12, 2012 4.932 4.940 4.892 4.940 382,068 +0.02(+0.49%)
Sep 11, 2012 4.924 4.973 4.876 4.916 391,797 +0.00(+0.00%)
Sep 10, 2012 4.924 4.973 4.892 4.916 228,065 -0.06(-1.30%)
Sep 07, 2012 4.989 4.989 4.940 4.981 197,311 +0.01(+0.16%)
Sep 06, 2012 5.005 5.005 4.957 4.973 121,897 -0.02(-0.32%)
Sep 05, 2012 4.940 5.013 4.900 4.989 175,013 +0.07(+1.48%)
Sep 04, 2012 4.932 4.940 4.884 4.916 181,515 +0.01(+0.17%)
Aug 31, 2012 4.876 4.936 4.876 4.908 106,082 +0.05(+1.00%)
Aug 30, 2012 4.932 4.932 4.859 4.859 182,605 -0.06(-1.15%)
Aug 29, 2012 4.892 4.940 4.892 4.916 139,156 -0.07(-1.46%)
Aug 27, 2012 5.038 5.038 4.981 4.989 168,573 -0.05(-0.96%)
Aug 24, 2012 5.062 5.062 5.013 5.038 122,736 -0.01(-0.16%)
Aug 23, 2012 5.038 5.102 4.981 5.046 199,066 +0.00(+0.00%)
Aug 22, 2012 5.143 5.216 4.997 5.046 270,236 -0.10(-1.89%)
Aug 21, 2012 5.270 5.270 5.103 5.143 483,296 -0.04(-0.76%)
Aug 20, 2012 5.183 5.246 5.167 5.183 476,114 +0.00(+0.00%)
Aug 17, 2012 5.088 5.222 5.056 5.183 341,222 +0.13(+2.50%)
Aug 16, 2012 5.016 5.095 4.969 5.056 307,883 +0.04(+0.79%)
Aug 15, 2012 4.921 5.064 4.921 5.016 244,597 +0.12(+2.42%)
Aug 14, 2012 4.771 4.937 4.771 4.898 200,424 +0.13(+2.65%)
Aug 13, 2012 4.858 4.858 4.771 4.771 232,270 -0.04(-0.82%)
Aug 10, 2012 4.850 4.870 4.787 4.811 160,055 -0.04(-0.82%)
Aug 09, 2012 4.826 4.906 4.787 4.850 238,124 +0.03(+0.66%)
Aug 08, 2012 4.842 4.866 4.795 4.819 206,167 -0.01(-0.16%)
Aug 07, 2012 4.866 4.906 4.787 4.826 347,683 -0.01(-0.16%)
Aug 06, 2012 4.826 4.834 4.763 4.834 168,772 +0.09(+2.00%)
Aug 03, 2012 4.811 4.842 4.739 4.739 188,889 -0.04(-0.83%)
Aug 02, 2012 4.803 4.858 4.747 4.779 122,051 +0.00(+0.00%)
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.