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 (%)
Sep 28, 2012 4.672 4.720 4.672 4.696 219,673 +0.02(+0.35%)
Sep 27, 2012 4.745 4.769 4.664 4.680 315,114 -0.04(-0.86%)
Sep 26, 2012 4.809 4.858 4.688 4.720 355,858 -0.07(-1.52%)
Sep 25, 2012 4.955 4.955 4.785 4.793 475,315 -0.10(-1.99%)
Sep 24, 2012 4.939 4.955 4.890 4.890 244,285 -0.07(-1.47%)
Sep 21, 2012 4.988 4.996 4.947 4.963 201,842 -0.03(-0.65%)
Sep 20, 2012 4.947 5.004 4.939 4.996 623,458 +0.02(+0.33%)
Sep 19, 2012 5.004 5.028 4.938 4.979 374,156 -0.02(-0.49%)
Sep 18, 2012 4.898 5.004 4.890 5.004 193,130 +0.09(+1.81%)
Sep 17, 2012 4.955 4.979 4.898 4.915 146,101 -0.06(-1.30%)
Sep 14, 2012 4.939 4.979 4.890 4.979 214,340 +0.07(+1.49%)
Sep 13, 2012 4.931 4.971 4.874 4.907 322,369 -0.03(-0.66%)
Sep 12, 2012 4.931 4.939 4.890 4.939 382,186 +0.02(+0.49%)
Sep 11, 2012 4.923 4.971 4.874 4.915 391,919 +0.00(+0.00%)
Sep 10, 2012 4.923 4.971 4.890 4.915 228,136 -0.06(-1.30%)
Sep 07, 2012 4.988 4.988 4.939 4.979 197,373 +0.01(+0.16%)
Sep 06, 2012 5.004 5.004 4.955 4.971 121,935 -0.02(-0.32%)
Sep 05, 2012 4.939 5.012 4.898 4.988 175,067 +0.07(+1.48%)
Sep 04, 2012 4.931 4.939 4.882 4.915 181,571 +0.01(+0.16%)
Aug 31, 2012 4.874 4.935 4.874 4.907 106,115 +0.05(+1.00%)
Aug 30, 2012 4.931 4.931 4.858 4.858 182,662 -0.06(-1.15%)
Aug 29, 2012 4.890 4.939 4.890 4.915 139,199 -0.07(-1.46%)
Aug 27, 2012 5.036 5.036 4.979 4.988 168,625 -0.05(-0.96%)
Aug 24, 2012 5.060 5.060 5.012 5.036 122,774 -0.01(-0.16%)
Aug 23, 2012 5.036 5.101 4.979 5.044 199,128 +0.00(+0.00%)
Aug 22, 2012 5.141 5.214 4.996 5.044 270,320 -0.10(-1.89%)
Aug 21, 2012 5.268 5.268 5.102 5.141 483,445 -0.04(-0.76%)
Aug 20, 2012 5.181 5.244 5.165 5.181 476,262 +0.00(+0.00%)
Aug 17, 2012 5.086 5.220 5.054 5.181 341,328 +0.13(+2.50%)
Aug 16, 2012 5.015 5.094 4.967 5.054 307,978 +0.04(+0.79%)
Aug 15, 2012 4.920 5.062 4.920 5.015 244,673 +0.12(+2.42%)
Aug 14, 2012 4.770 4.936 4.770 4.896 200,486 +0.13(+2.65%)
Aug 13, 2012 4.857 4.857 4.770 4.770 232,342 -0.04(-0.82%)
Aug 10, 2012 4.849 4.869 4.785 4.809 160,105 -0.04(-0.82%)
Aug 09, 2012 4.825 4.904 4.785 4.849 238,198 +0.03(+0.66%)
Aug 08, 2012 4.841 4.865 4.793 4.817 206,231 -0.01(-0.16%)
Aug 07, 2012 4.865 4.904 4.785 4.825 347,791 -0.01(-0.16%)
Aug 06, 2012 4.825 4.833 4.762 4.833 168,824 +0.09(+2.00%)
Aug 03, 2012 4.809 4.841 4.738 4.738 188,947 -0.04(-0.83%)
Aug 02, 2012 4.801 4.857 4.746 4.778 122,089 +0.00(+0.00%)
Aug 01, 2012 4.730 4.841 4.730 4.778 70,461 +0.06(+1.34%)
Jul 31, 2012 4.809 4.841 4.706 4.714 100,635 -0.06(-1.32%)
Jul 30, 2012 4.817 4.825 4.764 4.778 75,205 -0.02(-0.49%)
Jul 27, 2012 4.691 4.825 4.659 4.801 159,595 +0.08(+1.68%)
Jul 26, 2012 4.785 4.816 4.667 4.722 195,102 -0.01(-0.17%)
Jul 25, 2012 4.857 4.857 4.706 4.730 186,172 -0.03(-0.66%)
Jul 24, 2012 4.770 4.806 4.746 4.762 87,237 -0.01(-0.17%)
Jul 23, 2012 4.825 4.833 4.746 4.770 140,117 -0.07(-1.47%)
Jul 20, 2012 4.920 4.936 4.841 4.841 117,710 -0.09(-1.92%)
Jul 19, 2012 5.015 5.015 4.904 4.936 81,694 +0.01(+0.16%)
Jul 18, 2012 4.944 5.039 4.928 4.928 80,678 -0.02(-0.32%)
Jul 17, 2012 5.031 5.062 4.912 4.944 121,287 -0.08(-1.57%)
Jul 16, 2012 5.023 5.086 4.983 5.023 101,869 -0.01(-0.16%)
Jul 13, 2012 4.991 5.070 4.991 5.031 72,998 +0.03(+0.63%)
Jul 12, 2012 4.959 5.023 4.959 4.999 110,581 +0.03(+0.64%)
Jul 11, 2012 4.936 5.015 4.928 4.967 109,902 +0.02(+0.32%)
Jul 10, 2012 4.896 4.983 4.896 4.952 94,910 +0.06(+1.13%)
Jul 09, 2012 4.928 4.959 4.888 4.896 69,647 -0.07(-1.43%)
Jul 06, 2012 4.920 4.999 4.865 4.967 113,191 +0.02(+0.32%)
Jul 05, 2012 4.865 4.959 4.865 4.952 125,224 +0.03(+0.64%)
Jul 03, 2012 4.801 4.920 4.793 4.920 119,611 +0.09(+1.80%)
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.