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 (%)
Jan 31, 2012 5.330 5.360 5.277 5.352 108,183 +0.08(+1.42%)
Jan 30, 2012 5.465 5.472 5.247 5.277 422,137 -0.19(-3.43%)
Jan 27, 2012 5.322 5.465 5.277 5.465 263,313 +0.17(+3.26%)
Jan 26, 2012 5.149 5.330 5.142 5.292 198,638 +0.14(+2.77%)
Jan 25, 2012 5.179 5.202 5.142 5.149 73,757 +0.00(+0.00%)
Jan 24, 2012 5.119 5.187 5.112 5.149 70,030 -0.02(-0.44%)
Jan 23, 2012 5.067 5.179 5.044 5.172 201,697 +0.17(+3.30%)
Jan 20, 2012 5.179 5.179 5.007 5.007 190,523 -0.17(-3.33%)
Jan 19, 2012 5.164 5.247 5.127 5.179 107,019 -0.02(-0.29%)
Jan 18, 2012 5.074 5.255 5.074 5.194 142,528 +0.11(+2.22%)
Jan 17, 2012 5.074 5.112 5.029 5.082 123,168 +0.03(+0.59%)
Jan 13, 2012 4.977 5.059 4.954 5.052 74,996 +0.06(+1.20%)
Jan 12, 2012 5.022 5.029 4.924 4.992 67,951 +0.02(+0.45%)
Jan 11, 2012 4.962 4.992 4.909 4.969 97,386 +0.00(+0.00%)
Jan 10, 2012 4.977 4.999 4.932 4.969 73,004 +0.05(+1.07%)
Jan 09, 2012 4.969 4.992 4.864 4.917 81,394 +0.02(+0.46%)
Jan 06, 2012 4.947 4.947 4.894 4.894 104,862 -0.06(-1.21%)
Jan 05, 2012 4.767 5.014 4.767 4.954 211,931 +0.20(+4.10%)
Jan 04, 2012 4.677 4.789 4.616 4.759 89,715 +0.26(+5.84%)
Dec 30, 2011 4.489 4.571 4.444 4.496 315,904 +0.04(+0.84%)
Dec 29, 2011 4.504 4.504 4.436 4.459 233,266 -0.05(-1.00%)
Dec 28, 2011 4.474 4.504 4.466 4.504 196,771 +0.02(+0.33%)
Dec 27, 2011 4.579 4.579 4.489 4.489 207,459 -0.06(-1.32%)
Dec 23, 2011 4.616 4.617 4.549 4.549 115,248 -0.08(-1.62%)
Dec 21, 2011 4.504 4.662 4.496 4.624 165,745 +0.15(+3.36%)
Dec 20, 2011 4.564 4.571 4.474 4.474 92,309 +0.01(+0.17%)
Dec 19, 2011 4.594 4.662 4.429 4.466 118,668 -0.11(-2.46%)
Dec 16, 2011 4.481 4.639 4.478 4.579 130,969 +0.07(+1.50%)
Dec 15, 2011 4.541 4.560 4.466 4.511 115,444 +0.04(+0.84%)
Dec 14, 2011 4.504 4.534 4.436 4.474 160,553 -0.03(-0.67%)
Dec 13, 2011 4.549 4.579 4.504 4.504 185,502 -0.06(-1.32%)
Dec 12, 2011 4.586 4.647 4.541 4.564 121,365 -0.09(-1.94%)
Dec 09, 2011 4.601 4.684 4.572 4.654 94,114 +0.05(+1.14%)
Dec 08, 2011 4.647 4.669 4.549 4.601 194,948 -0.05(-1.13%)
Dec 07, 2011 4.684 4.699 4.601 4.654 111,472 -0.09(-1.90%)
Dec 06, 2011 4.707 4.767 4.616 4.744 128,443 +0.04(+0.80%)
Dec 05, 2011 4.616 4.797 4.616 4.707 211,247 +0.13(+2.79%)
Dec 02, 2011 4.594 4.639 4.541 4.579 107,530 +0.02(+0.49%)
Dec 01, 2011 4.639 4.639 4.504 4.556 149,952 -0.08(-1.78%)
Nov 30, 2011 4.601 4.639 4.497 4.639 178,271 +0.14(+3.00%)
Nov 29, 2011 4.511 4.579 4.481 4.504 146,880 -0.03(-0.66%)
Nov 28, 2011 4.586 4.669 4.459 4.534 150,124 +0.05(+1.17%)
Nov 25, 2011 4.466 4.556 4.466 4.481 30,143 -0.02(-0.50%)
Nov 23, 2011 4.692 4.692 4.466 4.504 144,211 -0.20(-4.15%)
Nov 22, 2011 4.857 4.864 4.609 4.699 156,696 -0.23(-4.72%)
Nov 21, 2011 4.984 4.984 4.782 4.932 148,731 -0.05(-0.90%)
Nov 18, 2011 5.006 5.102 4.977 4.977 133,816 -0.01(-0.15%)
Nov 17, 2011 5.006 5.065 4.903 4.984 160,956 -0.02(-0.44%)
Nov 16, 2011 4.940 5.013 4.940 5.006 62,781 +0.03(+0.59%)
Nov 15, 2011 4.925 5.028 4.881 4.977 115,050 +0.05(+1.04%)
Nov 14, 2011 4.911 4.933 4.859 4.925 91,774 +0.01(+0.30%)
Nov 11, 2011 4.881 4.955 4.852 4.911 74,551 +0.06(+1.21%)
Nov 10, 2011 4.845 4.909 4.771 4.852 101,400 -0.01(-0.15%)
Nov 09, 2011 4.947 4.991 4.830 4.859 107,733 -0.18(-3.64%)
Nov 08, 2011 4.984 5.065 4.955 5.043 100,497 +0.08(+1.63%)
Nov 07, 2011 4.940 5.020 4.925 4.962 65,580 +0.02(+0.45%)
Nov 04, 2011 4.845 4.991 4.845 4.940 54,259 +0.02(+0.45%)
Nov 03, 2011 4.911 4.977 4.837 4.918 131,816 +0.06(+1.21%)
Nov 02, 2011 4.852 4.911 4.771 4.859 76,447 +0.07(+1.53%)
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.