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 (%)
Mar 28, 2013 4.181 4.198 4.049 4.090 299,784 -0.09(-2.17%)
Mar 27, 2013 4.107 4.214 4.057 4.181 293,563 +0.07(+1.60%)
Mar 26, 2013 4.148 4.206 4.107 4.115 212,821 -0.04(-0.99%)
Mar 25, 2013 4.255 4.255 4.099 4.156 322,751 -0.05(-1.18%)
Mar 22, 2013 4.123 4.280 4.123 4.206 576,591 +0.12(+3.03%)
Mar 21, 2013 4.090 4.198 4.008 4.082 611,787 -0.04(-1.00%)
Mar 20, 2013 3.967 4.165 3.967 4.123 572,650 +0.16(+3.95%)
Mar 19, 2013 3.991 4.008 3.958 3.967 301,189 -0.04(-1.03%)
Mar 18, 2013 4.000 4.057 3.942 4.008 414,309 -0.03(-0.82%)
Mar 15, 2013 4.000 4.049 3.901 4.041 549,074 +0.04(+1.03%)
Mar 14, 2013 3.884 4.082 3.876 4.000 723,921 +0.12(+2.97%)
Mar 13, 2013 3.760 3.884 3.752 3.884 267,941 +0.12(+3.06%)
Mar 12, 2013 3.958 3.958 3.736 3.769 487,818 -0.16(-4.19%)
Mar 11, 2013 3.835 4.041 3.736 3.934 938,610 +0.12(+3.02%)
Mar 08, 2013 3.637 3.851 3.637 3.818 797,751 +0.18(+4.99%)
Mar 07, 2013 3.439 3.686 3.422 3.637 1,121,427 +0.19(+5.50%)
Mar 06, 2013 3.315 3.464 3.307 3.447 674,666 +0.14(+4.24%)
Mar 05, 2013 3.224 3.340 3.216 3.307 518,855 +0.07(+2.04%)
Mar 04, 2013 3.249 3.249 3.183 3.241 459,042 +0.00(+0.00%)
Mar 01, 2013 3.150 3.274 3.134 3.241 615,670 -0.02(-0.51%)
Feb 28, 2013 3.191 3.274 3.175 3.257 395,051 +0.06(+1.80%)
Feb 27, 2013 3.151 3.200 3.102 3.200 558,058 +0.08(+2.61%)
Feb 26, 2013 3.208 3.208 3.094 3.118 449,437 -0.06(-1.79%)
Feb 22, 2013 3.053 3.224 3.037 3.175 577,984 +0.14(+4.56%)
Feb 21, 2013 3.069 3.143 3.004 3.037 795,441 -0.04(-1.32%)
Feb 20, 2013 3.102 3.167 3.078 3.078 844,770 +0.00(+0.00%)
Feb 19, 2013 2.996 3.094 2.955 3.078 399,524 +0.12(+4.13%)
Feb 15, 2013 3.069 3.069 2.939 2.955 354,934 -0.11(-3.71%)
Feb 14, 2013 3.135 3.159 3.037 3.069 295,667 -0.06(-1.82%)
Feb 13, 2013 3.045 3.167 3.045 3.126 341,957 +0.09(+2.95%)
Feb 12, 2013 3.021 3.078 2.980 3.037 233,008 +0.02(+0.81%)
Feb 11, 2013 3.053 3.078 2.972 3.012 303,491 -0.02(-0.54%)
Feb 08, 2013 3.053 3.086 3.021 3.029 245,286 -0.03(-1.06%)
Feb 07, 2013 3.151 3.151 3.029 3.061 358,409 -0.10(-3.09%)
Feb 06, 2013 3.183 3.200 3.118 3.159 182,458 +0.00(+0.00%)
Feb 04, 2013 3.297 3.338 3.118 3.159 499,875 -0.14(-4.20%)
Feb 01, 2013 3.322 3.322 3.261 3.297 298,674 +0.02(+0.75%)
Jan 31, 2013 3.289 3.330 3.232 3.273 264,014 +0.00(+0.00%)
Jan 30, 2013 3.354 3.411 3.265 3.273 483,083 -0.08(-2.43%)
Jan 29, 2013 3.192 3.354 3.192 3.354 542,963 +0.18(+5.64%)
Jan 28, 2013 3.208 3.240 3.135 3.175 461,595 -0.02(-0.51%)
Jan 25, 2013 3.224 3.257 3.151 3.192 274,321 +0.02(+0.77%)
Jan 24, 2013 3.192 3.216 3.143 3.167 436,758 -0.01(-0.26%)
Jan 23, 2013 3.143 3.175 3.102 3.175 342,785 +0.04(+1.30%)
Jan 22, 2013 3.069 3.175 3.069 3.135 398,498 +0.07(+2.12%)
Jan 18, 2013 3.110 3.118 3.053 3.069 258,994 -0.02(-0.79%)
Jan 17, 2013 3.086 3.159 3.069 3.094 329,116 +0.03(+1.06%)
Jan 16, 2013 3.086 3.110 3.021 3.061 381,506 -0.06(-1.83%)
Jan 15, 2013 3.175 3.175 3.045 3.118 395,878 -0.03(-1.03%)
Jan 14, 2013 3.265 3.314 3.094 3.151 614,983 -0.12(-3.73%)
Jan 11, 2013 3.379 3.436 3.257 3.273 439,178 -0.10(-2.90%)
Jan 10, 2013 3.395 3.436 3.322 3.371 588,112 +0.03(+0.98%)
Jan 09, 2013 3.314 3.428 3.289 3.338 548,555 +0.05(+1.49%)
Jan 08, 2013 3.249 3.379 3.224 3.289 747,584 +0.04(+1.25%)
Jan 07, 2013 3.200 3.249 3.175 3.249 659,185 +0.07(+2.31%)
Jan 04, 2013 2.996 3.240 2.980 3.175 863,868 +0.22(+7.44%)
Jan 03, 2013 2.915 3.029 2.890 2.955 486,331 +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.