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

Safe Bulkers Inc (NY: SB )

5.060 +0.020 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 5.130 5.169 5.099 5.161 217,362 +0.03(+0.60%)
Mar 29, 2012 5.099 5.153 5.037 5.130 262,402 +0.03(+0.61%)
Mar 28, 2012 5.130 5.200 5.084 5.099 278,874 -0.04(-0.75%)
Mar 27, 2012 5.130 5.169 5.122 5.138 270,336 -0.01(-0.15%)
Mar 26, 2012 5.138 5.180 5.099 5.146 141,366 +0.03(+0.60%)
Mar 23, 2012 5.115 5.138 5.022 5.115 335,217 -0.02(-0.45%)
Mar 22, 2012 5.215 5.223 5.107 5.138 284,939 -0.07(-1.34%)
Mar 21, 2012 5.130 5.254 5.099 5.207 309,032 +0.07(+1.35%)
Mar 20, 2012 5.200 5.200 5.099 5.138 299,803 -0.12(-2.21%)
Mar 19, 2012 5.308 5.316 5.215 5.254 831,552 -0.06(-1.16%)
Mar 16, 2012 5.146 5.362 5.128 5.316 1,178,933 +0.15(+2.84%)
Mar 15, 2012 5.061 5.169 5.022 5.169 1,255,217 +0.12(+2.45%)
Mar 14, 2012 5.022 5.061 5.022 5.045 974,753 +0.02(+0.46%)
Mar 13, 2012 5.007 5.061 4.960 5.022 6,302,952 -0.50(-9.09%)
Mar 12, 2012 5.555 5.563 5.486 5.524 121,685 -0.05(-0.83%)
Mar 09, 2012 5.586 5.640 5.563 5.571 80,505 -0.05(-0.83%)
Mar 08, 2012 5.563 5.620 5.532 5.617 67,531 +0.12(+2.25%)
Mar 07, 2012 5.571 5.571 5.470 5.493 90,287 -0.03(-0.56%)
Mar 06, 2012 5.578 5.578 5.462 5.524 124,991 -0.10(-1.79%)
Mar 05, 2012 5.702 5.702 5.555 5.625 104,507 -0.03(-0.55%)
Mar 02, 2012 5.833 5.833 5.640 5.656 220,663 -0.15(-2.53%)
Mar 01, 2012 5.571 5.810 5.571 5.802 284,390 +0.27(+4.89%)
Feb 29, 2012 5.547 5.566 5.455 5.532 152,456 +0.02(+0.42%)
Feb 28, 2012 5.625 5.625 5.462 5.509 226,453 -0.08(-1.52%)
Feb 27, 2012 5.632 5.669 5.586 5.594 105,904 -0.03(-0.55%)
Feb 24, 2012 5.632 5.710 5.598 5.625 128,676 +0.00(+0.00%)
Feb 23, 2012 5.679 5.710 5.578 5.625 224,539 -0.11(-1.89%)
Feb 22, 2012 5.787 5.818 5.710 5.733 152,056 -0.02(-0.40%)
Feb 21, 2012 5.786 5.832 5.756 5.756 414,117 -0.04(-0.65%)
Feb 17, 2012 5.688 5.854 5.688 5.794 269,105 +0.11(+2.00%)
Feb 16, 2012 5.695 5.733 5.623 5.680 230,051 -0.05(-0.92%)
Feb 15, 2012 5.748 5.801 5.620 5.733 312,877 +0.01(+0.13%)
Feb 14, 2012 5.567 5.770 5.536 5.726 366,317 +0.14(+2.58%)
Feb 13, 2012 5.491 5.611 5.415 5.582 169,549 +0.11(+1.94%)
Feb 10, 2012 5.589 5.604 5.445 5.476 231,842 -0.14(-2.44%)
Feb 09, 2012 5.529 5.642 5.521 5.613 433,565 +0.08(+1.52%)
Feb 08, 2012 5.339 5.589 5.332 5.529 477,367 +0.23(+4.29%)
Feb 07, 2012 5.324 5.377 5.271 5.302 128,586 -0.05(-0.99%)
Feb 06, 2012 5.203 5.355 5.150 5.355 195,772 +0.17(+3.36%)
Feb 03, 2012 5.127 5.180 5.097 5.180 117,803 +0.07(+1.33%)
Feb 02, 2012 5.218 5.226 5.112 5.112 186,706 -0.11(-2.03%)
Feb 01, 2012 5.400 5.400 5.218 5.218 312,796 -0.18(-3.37%)
Jan 31, 2012 5.377 5.408 5.324 5.400 107,224 +0.08(+1.42%)
Jan 30, 2012 5.514 5.521 5.294 5.324 418,394 -0.19(-3.43%)
Jan 27, 2012 5.370 5.514 5.324 5.514 260,978 +0.17(+3.26%)
Jan 26, 2012 5.196 5.377 5.188 5.339 196,877 +0.14(+2.77%)
Jan 25, 2012 5.226 5.249 5.188 5.196 73,103 +0.00(+0.00%)
Jan 24, 2012 5.165 5.233 5.158 5.196 69,409 -0.02(-0.44%)
Jan 23, 2012 5.112 5.226 5.089 5.218 199,908 +0.17(+3.30%)
Jan 20, 2012 5.226 5.226 5.052 5.052 188,833 -0.17(-3.33%)
Jan 19, 2012 5.211 5.294 5.173 5.226 106,070 -0.02(-0.29%)
Jan 18, 2012 5.120 5.302 5.120 5.241 141,264 +0.11(+2.22%)
Jan 17, 2012 5.120 5.158 5.074 5.127 122,075 +0.03(+0.59%)
Jan 13, 2012 5.021 5.105 4.999 5.097 74,331 +0.06(+1.20%)
Jan 12, 2012 5.067 5.074 4.968 5.036 67,349 +0.02(+0.45%)
Jan 11, 2012 5.006 5.036 4.953 5.014 96,522 +0.00(+0.00%)
Jan 10, 2012 5.021 5.044 4.976 5.014 72,357 +0.05(+1.07%)
Jan 09, 2012 5.014 5.036 4.908 4.961 80,673 +0.02(+0.46%)
Jan 06, 2012 4.991 4.991 4.938 4.938 103,932 -0.06(-1.21%)
Jan 05, 2012 4.809 5.059 4.809 4.999 210,052 +0.20(+4.10%)
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.