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

Safe Bulkers Inc (NY: SB )

5.160 -0.020 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 4.719 4.750 4.618 4.626 102,566 -0.06(-1.32%)
Jul 30, 2012 4.726 4.734 4.675 4.688 76,647 -0.02(-0.49%)
Jul 27, 2012 4.602 4.734 4.571 4.711 162,656 +0.08(+1.68%)
Jul 26, 2012 4.695 4.726 4.579 4.633 198,844 -0.01(-0.17%)
Jul 25, 2012 4.765 4.765 4.618 4.641 189,743 -0.03(-0.66%)
Jul 24, 2012 4.680 4.716 4.657 4.672 88,910 -0.01(-0.17%)
Jul 23, 2012 4.734 4.742 4.657 4.680 142,804 -0.07(-1.47%)
Jul 20, 2012 4.827 4.843 4.750 4.750 119,968 -0.09(-1.92%)
Jul 19, 2012 4.920 4.920 4.812 4.843 83,261 +0.01(+0.16%)
Jul 18, 2012 4.851 4.944 4.835 4.835 82,225 -0.02(-0.32%)
Jul 17, 2012 4.936 4.967 4.820 4.851 123,613 -0.08(-1.57%)
Jul 16, 2012 4.928 4.990 4.889 4.928 103,823 -0.01(-0.16%)
Jul 13, 2012 4.897 4.975 4.897 4.936 74,398 +0.03(+0.63%)
Jul 12, 2012 4.866 4.928 4.866 4.905 112,702 +0.03(+0.64%)
Jul 11, 2012 4.843 4.920 4.835 4.874 112,010 +0.02(+0.32%)
Jul 10, 2012 4.804 4.889 4.804 4.858 96,730 +0.05(+1.13%)
Jul 09, 2012 4.835 4.866 4.796 4.804 70,983 -0.07(-1.43%)
Jul 06, 2012 4.827 4.905 4.773 4.874 115,362 +0.02(+0.32%)
Jul 05, 2012 4.773 4.866 4.773 4.858 127,626 +0.03(+0.64%)
Jul 03, 2012 4.711 4.827 4.703 4.827 121,905 +0.09(+1.80%)
Jul 02, 2012 4.765 4.765 4.602 4.742 133,720 -0.05(-0.97%)
Jun 29, 2012 4.773 4.789 4.657 4.789 160,653 +0.10(+2.15%)
Jun 28, 2012 4.695 4.742 4.664 4.688 59,320 -0.01(-0.17%)
Jun 27, 2012 4.672 4.702 4.649 4.695 81,871 +0.04(+0.83%)
Jun 26, 2012 4.688 4.719 4.657 4.657 74,441 -0.05(-1.15%)
Jun 25, 2012 4.750 4.781 4.641 4.711 171,102 -0.02(-0.33%)
Jun 22, 2012 4.742 4.789 4.703 4.726 80,919 -0.02(-0.49%)
Jun 21, 2012 4.742 4.781 4.641 4.750 176,863 +0.01(+0.16%)
Jun 20, 2012 4.781 4.842 4.734 4.742 102,863 -0.08(-1.61%)
Jun 19, 2012 4.711 4.851 4.695 4.820 150,220 +0.12(+2.64%)
Jun 18, 2012 4.812 4.851 4.641 4.695 191,633 -0.11(-2.26%)
Jun 15, 2012 4.695 4.804 4.657 4.804 135,105 +0.12(+2.65%)
Jun 14, 2012 4.680 4.734 4.626 4.680 286,986 -0.02(-0.49%)
Jun 13, 2012 4.750 4.804 4.672 4.703 181,405 -0.05(-1.14%)
Jun 12, 2012 4.796 4.843 4.750 4.757 116,536 -0.04(-0.81%)
Jun 11, 2012 4.975 5.037 4.781 4.796 171,868 -0.16(-3.13%)
Jun 08, 2012 4.975 4.998 4.921 4.951 70,492 -0.02(-0.31%)
Jun 07, 2012 5.052 5.107 4.944 4.967 167,297 -0.02(-0.31%)
Jun 06, 2012 4.882 5.068 4.882 4.983 226,151 +0.12(+2.56%)
Jun 05, 2012 4.866 4.936 4.851 4.858 100,459 +0.00(+0.00%)
Jun 04, 2012 4.975 4.998 4.851 4.858 226,665 -0.13(-2.64%)
Jun 01, 2012 4.998 5.021 4.920 4.990 147,269 -0.05(-0.92%)
May 31, 2012 4.983 5.068 4.889 5.037 205,213 +0.08(+1.56%)
May 30, 2012 5.068 5.083 4.951 4.959 137,371 -0.12(-2.44%)
May 29, 2012 5.146 5.208 5.083 5.083 202,415 -0.05(-1.06%)
May 25, 2012 5.076 5.200 5.045 5.138 263,119 +0.08(+1.53%)
May 24, 2012 5.014 5.091 5.014 5.060 254,144 +0.05(+0.93%)
May 23, 2012 5.029 5.029 4.851 5.014 238,041 -0.02(-0.46%)
May 22, 2012 5.045 5.122 5.006 5.037 207,164 +0.04(+0.78%)
May 21, 2012 4.889 5.037 4.874 4.998 136,896 +0.10(+2.06%)
May 18, 2012 4.965 4.993 4.859 4.897 363,980 -0.06(-1.22%)
May 17, 2012 4.927 4.996 4.882 4.958 264,132 +0.05(+0.93%)
May 16, 2012 5.003 5.109 4.852 4.912 222,470 -0.09(-1.82%)
May 15, 2012 4.973 5.034 4.965 5.003 191,002 +0.05(+1.07%)
May 14, 2012 5.003 5.056 4.950 4.950 151,528 -0.06(-1.21%)
May 11, 2012 5.079 5.079 5.003 5.011 154,313 -0.10(-1.93%)
May 10, 2012 5.178 5.178 5.041 5.109 213,855 +0.00(+0.00%)
May 09, 2012 5.049 5.178 4.935 5.109 432,170 +0.20(+4.01%)
May 08, 2012 4.890 4.927 4.821 4.912 237,711 +0.02(+0.47%)
May 07, 2012 4.950 4.952 4.890 4.890 147,604 -0.09(-1.83%)
May 04, 2012 5.003 5.040 4.912 4.981 203,118 -0.05(-0.90%)
May 03, 2012 5.185 5.185 4.988 5.026 245,563 -0.08(-1.63%)
May 02, 2012 5.238 5.246 5.079 5.109 224,265 -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.