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: 4:10 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 (%)
Jun 28, 2013 4.312 4.470 4.288 4.428 385,852 +0.12(+2.70%)
Jun 26, 2013 4.312 4.403 4.253 4.312 151,707 +0.03(+0.78%)
Jun 25, 2013 4.212 4.328 4.187 4.278 259,681 +0.11(+2.59%)
Jun 24, 2013 4.245 4.370 4.095 4.170 283,213 -0.15(-3.47%)
Jun 21, 2013 4.162 4.320 4.062 4.320 273,628 +0.16(+3.80%)
Jun 20, 2013 4.212 4.253 4.120 4.162 236,471 -0.29(-6.54%)
Jun 19, 2013 4.495 4.520 4.420 4.453 226,257 -0.03(-0.74%)
Jun 18, 2013 4.445 4.520 4.403 4.487 345,364 +0.06(+1.32%)
Jun 17, 2013 4.378 4.445 4.295 4.428 115,546 +0.09(+2.11%)
Jun 14, 2013 4.378 4.412 4.313 4.337 33,589 -0.04(-0.95%)
Jun 13, 2013 4.287 4.403 4.287 4.378 116,142 +0.10(+2.33%)
Jun 12, 2013 4.312 4.312 4.229 4.278 64,636 +0.02(+0.59%)
Jun 11, 2013 4.245 4.262 4.220 4.253 215,974 +0.01(+0.20%)
Jun 10, 2013 4.387 4.387 4.204 4.245 133,532 -0.04(-0.97%)
Jun 07, 2013 4.187 4.345 4.137 4.287 134,100 +0.12(+2.79%)
Jun 06, 2013 4.179 4.195 4.137 4.170 109,286 +0.03(+0.80%)
Jun 05, 2013 4.087 4.187 4.012 4.137 223,970 +0.01(+0.20%)
Jun 04, 2013 4.212 4.258 4.095 4.129 259,052 -0.09(-2.17%)
Jun 03, 2013 4.303 4.328 4.170 4.220 169,267 -0.08(-1.93%)
May 31, 2013 4.362 4.370 4.220 4.303 186,763 -0.09(-2.08%)
May 30, 2013 4.378 4.437 4.370 4.395 148,749 -0.03(-0.75%)
May 29, 2013 4.445 4.495 4.378 4.428 165,199 -0.02(-0.37%)
May 28, 2013 4.595 4.636 4.412 4.445 229,630 -0.12(-2.55%)
May 24, 2013 4.661 4.661 4.511 4.561 114,985 -0.10(-2.14%)
May 23, 2013 4.503 4.745 4.370 4.661 550,493 +0.07(+1.63%)
May 22, 2013 4.653 4.761 4.511 4.586 534,052 -0.02(-0.36%)
May 21, 2013 4.611 4.743 4.562 4.603 519,845 +0.07(+1.45%)
May 20, 2013 4.364 4.570 4.339 4.537 498,595 +0.16(+3.77%)
May 17, 2013 4.339 4.380 4.298 4.372 278,691 +0.05(+1.15%)
May 16, 2013 4.413 4.479 4.174 4.323 1,146,298 +0.17(+4.17%)
May 15, 2013 4.083 4.166 4.059 4.149 236,069 +0.01(+0.20%)
May 13, 2013 4.207 4.232 4.125 4.141 156,092 -0.08(-1.95%)
May 10, 2013 4.108 4.240 4.092 4.224 194,988 +0.07(+1.79%)
May 09, 2013 4.314 4.314 4.009 4.149 445,603 -0.22(-5.09%)
May 08, 2013 4.537 4.578 4.306 4.372 368,341 -0.16(-3.64%)
May 07, 2013 4.116 4.560 4.100 4.537 1,134,880 +0.41(+10.00%)
May 06, 2013 4.075 4.141 4.042 4.125 175,263 +0.07(+1.83%)
May 03, 2013 4.026 4.079 3.993 4.050 186,165 +0.06(+1.45%)
May 02, 2013 4.009 4.050 3.976 3.993 74,793 +0.00(+0.00%)
May 01, 2013 4.141 4.141 3.984 3.993 165,073 -0.15(-3.59%)
Apr 30, 2013 4.042 4.166 4.042 4.141 203,198 +0.07(+1.83%)
Apr 29, 2013 4.067 4.073 4.017 4.067 123,075 +0.01(+0.20%)
Apr 26, 2013 4.042 4.067 4.034 4.059 109,747 +0.01(+0.20%)
Apr 25, 2013 4.009 4.054 4.001 4.050 126,698 +0.05(+1.24%)
Apr 24, 2013 3.927 4.034 3.918 4.001 167,078 +0.07(+1.89%)
Apr 23, 2013 3.836 3.960 3.811 3.927 215,733 +0.02(+0.63%)
Apr 22, 2013 3.918 3.935 3.819 3.902 110,917 -0.01(-0.21%)
Apr 19, 2013 4.017 4.026 3.902 3.910 173,096 -0.12(-2.87%)
Apr 18, 2013 3.960 4.050 3.927 4.026 180,596 +0.10(+2.52%)
Apr 17, 2013 4.166 4.166 3.918 3.927 299,053 -0.21(-4.99%)
Apr 16, 2013 3.984 4.166 3.968 4.133 380,082 +0.17(+4.37%)
Apr 15, 2013 4.034 4.067 3.836 3.960 598,759 -0.16(-4.00%)
Apr 12, 2013 4.108 4.149 4.092 4.125 159,995 -0.01(-0.20%)
Apr 11, 2013 4.092 4.141 4.067 4.133 266,671 +0.00(+0.00%)
Apr 10, 2013 4.108 4.133 4.059 4.133 234,343 +0.02(+0.40%)
Apr 09, 2013 4.108 4.158 4.059 4.116 272,371 +0.00(+0.00%)
Apr 08, 2013 4.017 4.149 3.927 4.116 392,194 +0.09(+2.25%)
Apr 05, 2013 3.976 4.083 3.910 4.026 255,362 -0.02(-0.61%)
Apr 04, 2013 3.918 4.050 3.828 4.050 418,017 +0.12(+3.15%)
Apr 03, 2013 3.918 3.927 3.844 3.927 511,471 -0.02(-0.42%)
Apr 02, 2013 4.001 4.017 3.786 3.943 642,883 -0.06(-1.44%)
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.