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

Safe Bulkers Inc (NY: SB )

5.440 -0.130 (-2.33%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2012 4.811 4.842 4.708 4.716 100,604 -0.06(-1.32%)
Jul 30, 2012 4.819 4.826 4.766 4.779 75,182 -0.02(-0.49%)
Jul 27, 2012 4.692 4.826 4.660 4.803 159,546 +0.08(+1.68%)
Jul 26, 2012 4.787 4.818 4.668 4.724 195,041 -0.01(-0.17%)
Jul 25, 2012 4.858 4.858 4.708 4.732 186,115 -0.03(-0.66%)
Jul 24, 2012 4.771 4.808 4.747 4.763 87,210 -0.01(-0.17%)
Jul 23, 2012 4.826 4.834 4.747 4.771 140,073 -0.07(-1.47%)
Jul 20, 2012 4.921 4.937 4.842 4.842 117,674 -0.09(-1.92%)
Jul 19, 2012 5.016 5.016 4.906 4.937 81,669 +0.01(+0.16%)
Jul 18, 2012 4.945 5.040 4.929 4.929 80,653 -0.02(-0.32%)
Jul 17, 2012 5.032 5.064 4.914 4.945 121,249 -0.08(-1.57%)
Jul 16, 2012 5.024 5.088 4.985 5.024 101,838 -0.01(-0.16%)
Jul 13, 2012 4.993 5.072 4.993 5.032 72,975 +0.03(+0.63%)
Jul 12, 2012 4.961 5.024 4.961 5.001 110,547 +0.03(+0.64%)
Jul 11, 2012 4.937 5.016 4.929 4.969 109,868 +0.02(+0.32%)
Jul 10, 2012 4.898 4.985 4.898 4.953 94,880 +0.06(+1.13%)
Jul 09, 2012 4.929 4.961 4.890 4.898 69,626 -0.07(-1.43%)
Jul 06, 2012 4.921 5.001 4.866 4.969 113,156 +0.02(+0.32%)
Jul 05, 2012 4.866 4.961 4.866 4.953 125,185 +0.03(+0.64%)
Jul 03, 2012 4.803 4.921 4.795 4.921 119,574 +0.09(+1.80%)
Jul 02, 2012 4.858 4.858 4.692 4.834 131,163 -0.05(-0.97%)
Jun 29, 2012 4.866 4.882 4.747 4.882 157,580 +0.10(+2.15%)
Jun 28, 2012 4.787 4.834 4.755 4.779 58,185 -0.01(-0.17%)
Jun 27, 2012 4.763 4.794 4.739 4.787 80,305 +0.04(+0.83%)
Jun 26, 2012 4.779 4.811 4.747 4.747 73,018 -0.06(-1.15%)
Jun 25, 2012 4.842 4.874 4.732 4.803 167,830 -0.02(-0.33%)
Jun 22, 2012 4.834 4.882 4.795 4.819 79,371 -0.02(-0.49%)
Jun 21, 2012 4.834 4.874 4.732 4.842 173,481 +0.01(+0.16%)
Jun 20, 2012 4.874 4.937 4.826 4.834 100,896 -0.08(-1.61%)
Jun 19, 2012 4.803 4.945 4.787 4.914 147,347 +0.13(+2.64%)
Jun 18, 2012 4.906 4.945 4.732 4.787 187,969 -0.11(-2.26%)
Jun 15, 2012 4.787 4.898 4.747 4.898 132,522 +0.13(+2.65%)
Jun 14, 2012 4.771 4.826 4.716 4.771 281,498 -0.02(-0.49%)
Jun 13, 2012 4.842 4.898 4.763 4.795 177,936 -0.06(-1.14%)
Jun 12, 2012 4.890 4.937 4.842 4.850 114,307 -0.04(-0.81%)
Jun 11, 2012 5.072 5.135 4.874 4.890 168,581 -0.16(-3.13%)
Jun 08, 2012 5.072 5.095 5.017 5.048 69,144 -0.02(-0.31%)
Jun 07, 2012 5.151 5.206 5.040 5.064 164,098 -0.02(-0.31%)
Jun 06, 2012 4.977 5.167 4.977 5.080 221,826 +0.13(+2.56%)
Jun 05, 2012 4.961 5.032 4.945 4.953 98,538 +0.00(+0.00%)
Jun 04, 2012 5.072 5.095 4.945 4.953 222,331 -0.13(-2.64%)
Jun 01, 2012 5.095 5.119 5.016 5.088 144,453 -0.05(-0.92%)
May 31, 2012 5.080 5.167 4.985 5.135 201,289 +0.08(+1.56%)
May 30, 2012 5.167 5.183 5.048 5.056 134,744 -0.13(-2.44%)
May 29, 2012 5.246 5.309 5.183 5.183 198,545 -0.06(-1.06%)
May 25, 2012 5.175 5.301 5.143 5.238 258,088 +0.08(+1.53%)
May 24, 2012 5.111 5.190 5.111 5.159 249,284 +0.05(+0.93%)
May 23, 2012 5.127 5.127 4.945 5.111 233,489 -0.02(-0.46%)
May 22, 2012 5.143 5.222 5.103 5.135 203,202 +0.04(+0.78%)
May 21, 2012 4.985 5.135 4.969 5.095 134,279 +0.10(+2.06%)
May 18, 2012 5.062 5.090 4.954 4.993 357,020 -0.06(-1.22%)
May 17, 2012 5.024 5.093 4.977 5.054 259,081 +0.05(+0.93%)
May 16, 2012 5.101 5.209 4.946 5.008 218,216 -0.09(-1.82%)
May 15, 2012 5.070 5.132 5.062 5.101 187,350 +0.05(+1.07%)
May 14, 2012 5.101 5.155 5.047 5.047 148,631 -0.06(-1.21%)
May 11, 2012 5.178 5.178 5.101 5.109 151,362 -0.10(-1.93%)
May 10, 2012 5.279 5.279 5.139 5.209 209,765 +0.00(+0.00%)
May 09, 2012 5.147 5.279 5.031 5.209 423,906 +0.20(+4.01%)
May 08, 2012 4.985 5.024 4.915 5.008 233,165 +0.02(+0.47%)
May 07, 2012 5.047 5.049 4.985 4.985 144,781 -0.09(-1.83%)
May 04, 2012 5.101 5.138 5.008 5.078 199,234 -0.05(-0.91%)
May 03, 2012 5.286 5.286 5.085 5.124 240,867 -0.09(-1.63%)
May 02, 2012 5.340 5.348 5.178 5.209 219,977 -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.