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%)
Streaming Delayed Price Updated: 3:59 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 (%)
Mar 28, 2013 4.182 4.199 4.050 4.092 299,691 -0.09(-2.17%)
Mar 27, 2013 4.108 4.215 4.059 4.182 293,472 +0.07(+1.60%)
Mar 26, 2013 4.149 4.207 4.108 4.116 212,755 -0.04(-0.99%)
Mar 25, 2013 4.257 4.257 4.100 4.158 322,651 -0.05(-1.18%)
Mar 22, 2013 4.125 4.281 4.125 4.207 576,413 +0.12(+3.03%)
Mar 21, 2013 4.092 4.199 4.009 4.083 611,598 -0.04(-1.00%)
Mar 20, 2013 3.968 4.166 3.968 4.125 572,473 +0.16(+3.95%)
Mar 19, 2013 3.993 4.009 3.960 3.968 301,096 -0.04(-1.03%)
Mar 18, 2013 4.001 4.059 3.943 4.009 414,181 -0.03(-0.82%)
Mar 15, 2013 4.001 4.050 3.902 4.042 548,904 +0.04(+1.03%)
Mar 14, 2013 3.885 4.083 3.877 4.001 723,697 +0.12(+2.97%)
Mar 13, 2013 3.762 3.885 3.753 3.885 267,858 +0.12(+3.06%)
Mar 12, 2013 3.960 3.960 3.737 3.770 487,667 -0.16(-4.19%)
Mar 11, 2013 3.836 4.042 3.737 3.935 938,320 +0.12(+3.02%)
Mar 08, 2013 3.638 3.852 3.638 3.819 797,504 +0.18(+4.99%)
Mar 07, 2013 3.440 3.687 3.423 3.638 1,121,080 +0.19(+5.50%)
Mar 06, 2013 3.316 3.465 3.308 3.448 674,457 +0.14(+4.24%)
Mar 05, 2013 3.225 3.341 3.217 3.308 518,695 +0.07(+2.04%)
Mar 04, 2013 3.250 3.250 3.184 3.242 458,900 +0.00(+0.00%)
Mar 01, 2013 3.151 3.275 3.135 3.242 615,480 -0.02(-0.51%)
Feb 28, 2013 3.192 3.275 3.176 3.258 394,929 +0.06(+1.80%)
Feb 27, 2013 3.152 3.201 3.103 3.201 557,885 +0.08(+2.61%)
Feb 26, 2013 3.209 3.209 3.095 3.119 449,298 -0.06(-1.79%)
Feb 22, 2013 3.054 3.225 3.038 3.176 577,805 +0.14(+4.56%)
Feb 21, 2013 3.070 3.144 3.005 3.038 795,194 -0.04(-1.32%)
Feb 20, 2013 3.103 3.168 3.079 3.079 844,509 +0.00(+0.00%)
Feb 19, 2013 2.997 3.095 2.956 3.079 399,401 +0.12(+4.13%)
Feb 15, 2013 3.070 3.070 2.940 2.956 354,825 -0.11(-3.71%)
Feb 14, 2013 3.136 3.160 3.038 3.070 295,576 -0.06(-1.82%)
Feb 13, 2013 3.046 3.168 3.046 3.127 341,851 +0.09(+2.95%)
Feb 12, 2013 3.022 3.079 2.981 3.038 232,936 +0.02(+0.81%)
Feb 11, 2013 3.054 3.079 2.973 3.013 303,397 -0.02(-0.54%)
Feb 08, 2013 3.054 3.087 3.022 3.030 245,210 -0.03(-1.06%)
Feb 07, 2013 3.152 3.152 3.030 3.062 358,298 -0.10(-3.09%)
Feb 06, 2013 3.184 3.201 3.119 3.160 182,401 +0.00(+0.00%)
Feb 04, 2013 3.298 3.339 3.119 3.160 499,720 -0.14(-4.20%)
Feb 01, 2013 3.323 3.323 3.262 3.298 298,581 +0.02(+0.75%)
Jan 31, 2013 3.290 3.331 3.233 3.274 263,932 +0.00(+0.00%)
Jan 30, 2013 3.355 3.412 3.266 3.274 482,933 -0.08(-2.43%)
Jan 29, 2013 3.193 3.355 3.193 3.355 542,795 +0.18(+5.64%)
Jan 28, 2013 3.209 3.241 3.136 3.176 461,452 -0.02(-0.51%)
Jan 25, 2013 3.225 3.258 3.152 3.193 274,237 +0.02(+0.77%)
Jan 24, 2013 3.193 3.217 3.144 3.168 436,623 -0.01(-0.26%)
Jan 23, 2013 3.144 3.176 3.103 3.176 342,679 +0.04(+1.30%)
Jan 22, 2013 3.070 3.176 3.070 3.136 398,374 +0.07(+2.12%)
Jan 18, 2013 3.111 3.119 3.054 3.070 258,914 -0.02(-0.79%)
Jan 17, 2013 3.087 3.160 3.070 3.095 329,014 +0.03(+1.06%)
Jan 16, 2013 3.087 3.111 3.022 3.062 381,388 -0.06(-1.83%)
Jan 15, 2013 3.176 3.176 3.046 3.119 395,755 -0.03(-1.03%)
Jan 14, 2013 3.266 3.315 3.095 3.152 614,793 -0.12(-3.73%)
Jan 11, 2013 3.380 3.437 3.258 3.274 439,042 -0.10(-2.90%)
Jan 10, 2013 3.396 3.437 3.323 3.372 587,930 +0.03(+0.98%)
Jan 09, 2013 3.315 3.429 3.290 3.339 548,385 +0.05(+1.49%)
Jan 08, 2013 3.250 3.380 3.225 3.290 747,352 +0.04(+1.25%)
Jan 07, 2013 3.201 3.250 3.176 3.250 658,981 +0.07(+2.31%)
Jan 04, 2013 2.997 3.241 2.981 3.176 863,601 +0.22(+7.44%)
Jan 03, 2013 2.916 3.030 2.891 2.956 486,181 +0.03(+1.11%)
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.