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

Safe Bulkers Inc (NY: SB )

5.480 -0.090 (-1.62%)
Streaming Delayed Price Updated: 1:41 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 (%)
Jun 28, 2013 4.352 4.511 4.327 4.469 382,312 +0.12(+2.70%)
Jun 26, 2013 4.352 4.444 4.293 4.352 150,315 +0.03(+0.78%)
Jun 25, 2013 4.251 4.368 4.226 4.318 257,299 +0.11(+2.59%)
Jun 24, 2013 4.284 4.410 4.133 4.209 280,614 -0.15(-3.47%)
Jun 21, 2013 4.200 4.360 4.100 4.360 271,118 +0.16(+3.80%)
Jun 20, 2013 4.251 4.293 4.158 4.200 234,301 -0.29(-6.54%)
Jun 19, 2013 4.536 4.562 4.461 4.494 224,181 -0.03(-0.74%)
Jun 18, 2013 4.486 4.562 4.444 4.528 342,196 +0.06(+1.32%)
Jun 17, 2013 4.419 4.486 4.335 4.469 114,486 +0.09(+2.11%)
Jun 14, 2013 4.419 4.452 4.352 4.377 33,281 -0.04(-0.95%)
Jun 13, 2013 4.326 4.444 4.326 4.419 115,077 +0.10(+2.33%)
Jun 12, 2013 4.352 4.352 4.269 4.318 64,043 +0.03(+0.59%)
Jun 11, 2013 4.284 4.301 4.259 4.293 213,993 +0.01(+0.20%)
Jun 10, 2013 4.427 4.427 4.242 4.284 132,307 -0.04(-0.97%)
Jun 07, 2013 4.226 4.385 4.175 4.326 132,870 +0.12(+2.79%)
Jun 06, 2013 4.217 4.234 4.175 4.209 108,283 +0.03(+0.80%)
Jun 05, 2013 4.125 4.226 4.049 4.175 221,916 +0.01(+0.20%)
Jun 04, 2013 4.251 4.297 4.133 4.167 256,675 -0.09(-2.17%)
Jun 03, 2013 4.343 4.368 4.209 4.259 167,714 -0.08(-1.93%)
May 31, 2013 4.402 4.410 4.259 4.343 185,049 -0.09(-2.08%)
May 30, 2013 4.419 4.478 4.410 4.436 147,384 -0.03(-0.75%)
May 29, 2013 4.486 4.536 4.419 4.469 163,684 -0.02(-0.37%)
May 28, 2013 4.637 4.679 4.452 4.486 227,523 -0.12(-2.55%)
May 24, 2013 4.704 4.704 4.553 4.604 113,930 -0.10(-2.14%)
May 23, 2013 4.545 4.788 4.410 4.704 545,443 +0.08(+1.63%)
May 22, 2013 4.696 4.805 4.553 4.629 529,153 -0.02(-0.36%)
May 21, 2013 4.654 4.787 4.604 4.646 515,076 +0.07(+1.45%)
May 20, 2013 4.404 4.612 4.379 4.579 494,020 +0.17(+3.77%)
May 17, 2013 4.379 4.421 4.338 4.413 276,135 +0.05(+1.15%)
May 16, 2013 4.454 4.521 4.213 4.363 1,135,782 +0.17(+4.17%)
May 15, 2013 4.121 4.204 4.096 4.188 233,903 +0.01(+0.20%)
May 13, 2013 4.246 4.271 4.163 4.179 154,660 -0.08(-1.95%)
May 10, 2013 4.146 4.279 4.130 4.263 193,199 +0.07(+1.79%)
May 09, 2013 4.354 4.354 4.046 4.188 441,515 -0.22(-5.09%)
May 08, 2013 4.579 4.621 4.346 4.413 364,962 -0.17(-3.64%)
May 07, 2013 4.154 4.602 4.138 4.579 1,124,469 +0.42(+10.00%)
May 06, 2013 4.113 4.179 4.080 4.163 173,655 +0.07(+1.83%)
May 03, 2013 4.063 4.117 4.030 4.088 184,457 +0.06(+1.45%)
May 02, 2013 4.046 4.088 4.013 4.030 74,107 +0.00(+0.00%)
May 01, 2013 4.179 4.179 4.021 4.030 163,559 -0.15(-3.59%)
Apr 30, 2013 4.080 4.204 4.080 4.179 201,334 +0.07(+1.83%)
Apr 29, 2013 4.105 4.111 4.055 4.105 121,946 +0.01(+0.20%)
Apr 26, 2013 4.080 4.105 4.071 4.096 108,740 +0.01(+0.20%)
Apr 25, 2013 4.046 4.092 4.038 4.088 125,535 +0.05(+1.24%)
Apr 24, 2013 3.963 4.071 3.955 4.038 165,546 +0.07(+1.89%)
Apr 23, 2013 3.871 3.996 3.846 3.963 213,753 +0.02(+0.63%)
Apr 22, 2013 3.955 3.971 3.854 3.938 109,899 -0.01(-0.21%)
Apr 19, 2013 4.055 4.063 3.938 3.946 171,508 -0.12(-2.87%)
Apr 18, 2013 3.996 4.088 3.963 4.063 178,939 +0.10(+2.52%)
Apr 17, 2013 4.204 4.204 3.955 3.963 296,310 -0.21(-4.99%)
Apr 16, 2013 4.021 4.204 4.005 4.171 376,595 +0.17(+4.38%)
Apr 15, 2013 4.071 4.105 3.871 3.996 593,266 -0.17(-4.00%)
Apr 12, 2013 4.146 4.188 4.130 4.163 158,527 -0.01(-0.20%)
Apr 11, 2013 4.130 4.179 4.105 4.171 264,224 +0.00(+0.00%)
Apr 10, 2013 4.146 4.171 4.096 4.171 232,193 +0.02(+0.40%)
Apr 09, 2013 4.146 4.196 4.096 4.154 269,872 +0.00(+0.00%)
Apr 08, 2013 4.055 4.188 3.963 4.154 388,596 +0.09(+2.25%)
Apr 05, 2013 4.013 4.121 3.946 4.063 253,019 -0.02(-0.61%)
Apr 04, 2013 3.955 4.088 3.863 4.088 414,182 +0.12(+3.15%)
Apr 03, 2013 3.955 3.963 3.880 3.963 506,779 -0.02(-0.42%)
Apr 02, 2013 4.038 4.055 3.821 3.980 636,985 -0.06(-1.44%)
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.