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

Safe Bulkers Inc (NY: SB )

5.575 -0.005 (-0.09%)
Streaming Delayed Price Updated: 3:58 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, 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%)
Jan 02, 2013 2.833 2.923 2.736 2.923 524,222 +0.19(+6.85%)
Dec 31, 2012 2.687 2.768 2.670 2.736 508,792 +0.02(+0.90%)
Dec 28, 2012 2.605 2.711 2.605 2.711 483,668 +0.10(+3.74%)
Dec 27, 2012 2.703 2.744 2.565 2.614 658,452 -0.09(-3.31%)
Dec 26, 2012 2.752 2.793 2.687 2.703 401,938 -0.07(-2.64%)
Dec 24, 2012 2.825 2.833 2.752 2.776 234,414 -0.06(-2.01%)
Dec 21, 2012 2.825 2.833 2.784 2.833 502,904 +0.01(+0.29%)
Dec 20, 2012 2.858 2.882 2.768 2.825 1,298,884 -0.03(-1.14%)
Dec 19, 2012 2.744 2.858 2.695 2.858 567,250 +0.13(+4.78%)
Dec 18, 2012 2.727 2.793 2.695 2.727 444,046 +0.00(+0.00%)
Dec 17, 2012 2.760 2.858 2.695 2.727 518,920 +0.07(+2.76%)
Dec 14, 2012 2.573 2.670 2.573 2.654 269,697 +0.05(+1.87%)
Dec 13, 2012 2.630 2.638 2.557 2.605 344,272 -0.05(-1.84%)
Dec 12, 2012 2.695 2.752 2.646 2.654 320,217 -0.05(-1.81%)
Dec 11, 2012 2.573 2.736 2.565 2.703 626,974 +0.11(+4.40%)
Dec 10, 2012 2.630 2.646 2.540 2.589 525,155 -0.06(-2.15%)
Dec 07, 2012 2.703 2.711 2.614 2.646 556,569 -0.04(-1.52%)
Dec 06, 2012 2.711 2.727 2.679 2.687 450,391 -0.05(-1.79%)
Dec 05, 2012 2.760 2.784 2.687 2.736 448,897 -0.01(-0.30%)
Dec 04, 2012 2.752 2.752 2.687 2.744 457,927 -0.09(-3.16%)
Nov 30, 2012 2.964 2.964 2.768 2.833 778,449 +0.07(+2.35%)
Nov 29, 2012 2.817 2.833 2.752 2.768 407,679 -0.04(-1.45%)
Nov 28, 2012 2.793 2.833 2.760 2.809 377,453 -0.03(-1.15%)
Nov 27, 2012 2.793 2.882 2.768 2.841 380,522 +0.02(+0.58%)
Nov 26, 2012 2.858 2.890 2.719 2.825 474,591 -0.07(-2.25%)
Nov 23, 2012 2.809 2.947 2.809 2.890 259,903 +0.05(+1.72%)
Nov 21, 2012 2.736 2.882 2.719 2.841 427,832 +0.11(+3.87%)
Nov 20, 2012 2.808 2.920 2.736 2.736 993,330 -0.07(-2.57%)
Nov 19, 2012 2.840 2.928 2.752 2.808 1,053,200 -0.14(-4.89%)
Nov 16, 2012 2.904 3.056 2.824 2.952 973,343 +0.02(+0.55%)
Nov 15, 2012 3.426 3.450 2.591 2.936 3,510,944 -1.00(-25.46%)
Nov 14, 2012 3.602 3.963 3.434 3.939 1,926,364 +0.32(+8.87%)
Nov 13, 2012 3.883 3.899 3.610 3.618 641,111 -0.26(-6.82%)
Nov 12, 2012 3.891 3.963 3.883 3.883 556,807 +0.02(+0.62%)
Nov 09, 2012 4.019 4.059 3.851 3.859 781,809 -0.17(-4.18%)
Nov 08, 2012 4.396 4.420 3.995 4.027 949,416 -0.39(-8.89%)
Nov 07, 2012 4.509 4.509 4.396 4.420 265,651 -0.06(-1.43%)
Nov 06, 2012 4.460 4.493 4.420 4.484 174,843 +0.02(+0.54%)
Nov 05, 2012 4.476 4.517 4.452 4.460 165,403 -0.04(-0.89%)
Nov 02, 2012 4.549 4.565 4.493 4.501 177,553 +0.01(+0.18%)
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.