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 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2012 4.831 4.891 4.831 4.863 107,064 +0.05(+1.00%)
Aug 30, 2012 4.887 4.887 4.815 4.815 184,296 -0.06(-1.15%)
Aug 29, 2012 4.847 4.895 4.847 4.871 140,445 -0.07(-1.46%)
Aug 27, 2012 4.991 4.991 4.935 4.943 170,134 -0.05(-0.96%)
Aug 24, 2012 5.016 5.016 4.967 4.991 123,872 -0.01(-0.16%)
Aug 23, 2012 4.991 5.056 4.935 4.999 200,909 +0.00(+0.00%)
Aug 22, 2012 5.096 5.168 4.951 4.999 272,739 -0.10(-1.89%)
Aug 21, 2012 5.221 5.221 5.057 5.096 487,771 -0.04(-0.76%)
Aug 20, 2012 5.135 5.198 5.119 5.135 480,523 +0.00(+0.00%)
Aug 17, 2012 5.041 5.174 5.010 5.135 344,382 +0.13(+2.50%)
Aug 16, 2012 4.970 5.049 4.923 5.010 310,734 +0.04(+0.79%)
Aug 15, 2012 4.876 5.017 4.876 4.970 246,862 +0.12(+2.42%)
Aug 14, 2012 4.727 4.892 4.727 4.853 202,280 +0.13(+2.65%)
Aug 13, 2012 4.814 4.814 4.727 4.727 234,420 -0.04(-0.82%)
Aug 10, 2012 4.806 4.825 4.743 4.767 161,537 -0.04(-0.82%)
Aug 09, 2012 4.782 4.861 4.743 4.806 240,329 +0.03(+0.66%)
Aug 08, 2012 4.798 4.821 4.751 4.774 208,076 -0.01(-0.16%)
Aug 07, 2012 4.821 4.861 4.743 4.782 350,902 -0.01(-0.16%)
Aug 06, 2012 4.782 4.790 4.719 4.790 170,335 +0.09(+2.00%)
Aug 03, 2012 4.767 4.798 4.696 4.696 190,638 -0.04(-0.83%)
Aug 02, 2012 4.759 4.814 4.704 4.735 123,181 +0.00(+0.00%)
Aug 01, 2012 4.688 4.798 4.688 4.735 71,092 +0.06(+1.34%)
Jul 31, 2012 4.767 4.798 4.665 4.672 101,536 -0.06(-1.32%)
Jul 30, 2012 4.774 4.782 4.722 4.735 75,878 -0.02(-0.49%)
Jul 27, 2012 4.649 4.782 4.618 4.759 161,023 +0.08(+1.67%)
Jul 26, 2012 4.743 4.774 4.625 4.680 196,847 -0.01(-0.17%)
Jul 25, 2012 4.814 4.814 4.665 4.688 187,838 -0.03(-0.66%)
Jul 24, 2012 4.727 4.764 4.704 4.719 88,017 -0.01(-0.17%)
Jul 23, 2012 4.782 4.790 4.704 4.727 141,370 -0.07(-1.47%)
Jul 20, 2012 4.876 4.892 4.798 4.798 118,764 -0.09(-1.92%)
Jul 19, 2012 4.970 4.970 4.861 4.892 82,425 +0.01(+0.16%)
Jul 18, 2012 4.900 4.994 4.884 4.884 81,400 -0.02(-0.32%)
Jul 17, 2012 4.986 5.017 4.868 4.900 122,372 -0.08(-1.57%)
Jul 16, 2012 4.978 5.041 4.939 4.978 102,781 -0.01(-0.16%)
Jul 13, 2012 4.947 5.025 4.947 4.986 73,651 +0.03(+0.63%)
Jul 12, 2012 4.915 4.978 4.915 4.955 111,571 +0.03(+0.64%)
Jul 11, 2012 4.892 4.970 4.884 4.923 110,886 +0.02(+0.32%)
Jul 10, 2012 4.853 4.939 4.853 4.908 95,759 +0.05(+1.13%)
Jul 09, 2012 4.884 4.915 4.845 4.853 70,270 -0.07(-1.43%)
Jul 06, 2012 4.876 4.955 4.821 4.923 114,203 +0.02(+0.32%)
Jul 05, 2012 4.821 4.915 4.821 4.908 126,344 +0.03(+0.64%)
Jul 03, 2012 4.759 4.876 4.751 4.876 120,681 +0.09(+1.80%)
Jul 02, 2012 4.814 4.814 4.649 4.790 132,378 -0.05(-0.97%)
Jun 29, 2012 4.821 4.837 4.704 4.837 159,040 +0.10(+2.15%)
Jun 28, 2012 4.743 4.790 4.712 4.735 58,724 -0.01(-0.17%)
Jun 27, 2012 4.719 4.750 4.696 4.743 81,049 +0.04(+0.83%)
Jun 26, 2012 4.735 4.767 4.704 4.704 73,694 -0.05(-1.15%)
Jun 25, 2012 4.798 4.829 4.688 4.759 169,384 -0.02(-0.33%)
Jun 22, 2012 4.790 4.837 4.751 4.774 80,106 -0.02(-0.49%)
Jun 21, 2012 4.790 4.829 4.688 4.798 175,087 +0.01(+0.16%)
Jun 20, 2012 4.829 4.891 4.782 4.790 101,830 -0.08(-1.61%)
Jun 19, 2012 4.759 4.900 4.743 4.868 148,711 +0.13(+2.64%)
Jun 18, 2012 4.861 4.900 4.688 4.743 189,709 -0.11(-2.26%)
Jun 15, 2012 4.743 4.853 4.704 4.853 133,749 +0.13(+2.65%)
Jun 14, 2012 4.727 4.782 4.672 4.727 284,105 -0.02(-0.50%)
Jun 13, 2012 4.798 4.853 4.719 4.751 179,584 -0.05(-1.14%)
Jun 12, 2012 4.845 4.892 4.798 4.806 115,365 -0.04(-0.81%)
Jun 11, 2012 5.025 5.088 4.829 4.845 170,142 -0.16(-3.13%)
Jun 08, 2012 5.025 5.049 4.971 5.002 69,784 -0.02(-0.31%)
Jun 07, 2012 5.104 5.159 4.994 5.017 165,618 -0.02(-0.31%)
Jun 06, 2012 4.931 5.119 4.931 5.033 223,880 +0.13(+2.56%)
Jun 05, 2012 4.915 4.986 4.900 4.908 99,450 +0.00(+0.00%)
Jun 04, 2012 5.025 5.049 4.900 4.908 224,389 -0.13(-2.64%)
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.