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

Safe Bulkers Inc (NY: SB )

5.570 +0.140 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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%)
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.