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 (%)
Feb 28, 2013 3.222 3.305 3.205 3.289 391,306 +0.06(+1.80%)
Feb 27, 2013 3.181 3.230 3.132 3.230 552,767 +0.08(+2.61%)
Feb 26, 2013 3.239 3.239 3.123 3.148 445,176 -0.06(-1.79%)
Feb 22, 2013 3.082 3.255 3.066 3.206 572,504 +0.14(+4.56%)
Feb 21, 2013 3.099 3.173 3.033 3.066 787,899 -0.04(-1.32%)
Feb 20, 2013 3.132 3.197 3.107 3.107 836,761 +0.00(+0.00%)
Feb 19, 2013 3.025 3.123 2.984 3.107 395,736 +0.12(+4.13%)
Feb 15, 2013 3.099 3.099 2.967 2.984 351,569 -0.12(-3.71%)
Feb 14, 2013 3.165 3.189 3.066 3.099 292,864 -0.06(-1.82%)
Feb 13, 2013 3.074 3.197 3.074 3.156 338,715 +0.09(+2.95%)
Feb 12, 2013 3.050 3.107 3.008 3.066 230,799 +0.02(+0.81%)
Feb 11, 2013 3.082 3.107 3.000 3.041 300,614 -0.02(-0.54%)
Feb 08, 2013 3.082 3.115 3.050 3.058 242,960 -0.03(-1.06%)
Feb 07, 2013 3.181 3.181 3.058 3.091 355,011 -0.10(-3.09%)
Feb 06, 2013 3.214 3.230 3.148 3.189 180,728 +0.00(+0.00%)
Feb 04, 2013 3.329 3.370 3.148 3.189 495,136 -0.14(-4.20%)
Feb 01, 2013 3.354 3.354 3.292 3.329 295,842 +0.02(+0.75%)
Jan 31, 2013 3.321 3.362 3.263 3.304 261,511 +0.00(+0.00%)
Jan 30, 2013 3.387 3.444 3.296 3.304 478,502 -0.08(-2.43%)
Jan 29, 2013 3.222 3.387 3.222 3.387 537,815 +0.18(+5.64%)
Jan 28, 2013 3.239 3.271 3.165 3.206 457,218 -0.02(-0.51%)
Jan 25, 2013 3.255 3.288 3.182 3.222 271,721 +0.02(+0.77%)
Jan 24, 2013 3.222 3.247 3.173 3.197 432,617 -0.01(-0.26%)
Jan 23, 2013 3.173 3.206 3.132 3.206 339,535 +0.04(+1.30%)
Jan 22, 2013 3.099 3.206 3.099 3.165 394,719 +0.07(+2.12%)
Jan 18, 2013 3.140 3.148 3.082 3.099 256,539 -0.02(-0.79%)
Jan 17, 2013 3.115 3.189 3.099 3.123 325,995 +0.03(+1.06%)
Jan 16, 2013 3.115 3.140 3.050 3.091 377,889 -0.06(-1.83%)
Jan 15, 2013 3.206 3.206 3.074 3.148 392,124 -0.03(-1.03%)
Jan 14, 2013 3.296 3.345 3.123 3.181 609,152 -0.12(-3.73%)
Jan 11, 2013 3.411 3.469 3.288 3.304 435,014 -0.10(-2.90%)
Jan 10, 2013 3.428 3.469 3.354 3.403 582,536 +0.03(+0.98%)
Jan 09, 2013 3.345 3.460 3.321 3.370 543,354 +0.05(+1.49%)
Jan 08, 2013 3.280 3.411 3.255 3.321 740,496 +0.04(+1.25%)
Jan 07, 2013 3.230 3.280 3.206 3.280 652,935 +0.07(+2.31%)
Jan 04, 2013 3.025 3.271 3.008 3.206 855,678 +0.22(+7.44%)
Jan 03, 2013 2.943 3.058 2.918 2.984 481,720 +0.03(+1.11%)
Jan 02, 2013 2.860 2.951 2.762 2.951 519,252 +0.19(+6.85%)
Dec 31, 2012 2.712 2.795 2.696 2.762 503,968 +0.02(+0.90%)
Dec 28, 2012 2.630 2.737 2.630 2.737 479,083 +0.10(+3.74%)
Dec 27, 2012 2.729 2.770 2.589 2.639 652,209 -0.09(-3.31%)
Dec 26, 2012 2.778 2.819 2.712 2.729 398,127 -0.07(-2.64%)
Dec 24, 2012 2.852 2.860 2.778 2.803 232,191 -0.06(-2.01%)
Dec 21, 2012 2.852 2.860 2.811 2.860 498,136 +0.01(+0.29%)
Dec 20, 2012 2.885 2.910 2.795 2.852 1,286,570 -0.03(-1.14%)
Dec 19, 2012 2.770 2.885 2.721 2.885 561,872 +0.13(+4.78%)
Dec 18, 2012 2.754 2.819 2.721 2.754 439,836 +0.00(+0.00%)
Dec 17, 2012 2.786 2.885 2.721 2.754 514,000 +0.07(+2.76%)
Dec 14, 2012 2.597 2.696 2.597 2.680 267,140 +0.05(+1.87%)
Dec 13, 2012 2.655 2.663 2.581 2.630 341,008 -0.05(-1.84%)
Dec 12, 2012 2.721 2.778 2.671 2.680 317,181 -0.05(-1.81%)
Dec 11, 2012 2.597 2.762 2.589 2.729 621,030 +0.12(+4.40%)
Dec 10, 2012 2.655 2.671 2.565 2.614 520,176 -0.06(-2.15%)
Dec 07, 2012 2.729 2.737 2.639 2.671 551,292 -0.04(-1.51%)
Dec 06, 2012 2.737 2.754 2.704 2.712 446,120 -0.05(-1.79%)
Dec 05, 2012 2.786 2.811 2.712 2.762 444,641 -0.01(-0.30%)
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.