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: 6:30 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 3.290 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%)
Jan 02, 2013 2.834 2.924 2.736 2.924 524,060 +0.19(+6.85%)
Dec 31, 2012 2.688 2.769 2.671 2.736 508,635 +0.02(+0.90%)
Dec 28, 2012 2.606 2.712 2.606 2.712 483,519 +0.10(+3.74%)
Dec 27, 2012 2.704 2.745 2.565 2.614 658,248 -0.09(-3.31%)
Dec 26, 2012 2.753 2.793 2.688 2.704 401,813 -0.07(-2.64%)
Dec 24, 2012 2.826 2.834 2.753 2.777 234,341 -0.06(-2.01%)
Dec 21, 2012 2.826 2.834 2.785 2.834 502,748 +0.01(+0.29%)
Dec 20, 2012 2.859 2.883 2.769 2.826 1,298,482 -0.03(-1.14%)
Dec 19, 2012 2.745 2.859 2.696 2.859 567,074 +0.13(+4.78%)
Dec 18, 2012 2.728 2.793 2.696 2.728 443,908 +0.00(+0.00%)
Dec 17, 2012 2.761 2.859 2.696 2.728 518,760 +0.07(+2.76%)
Dec 14, 2012 2.574 2.671 2.574 2.655 269,614 +0.05(+1.87%)
Dec 13, 2012 2.631 2.639 2.557 2.606 344,166 -0.05(-1.84%)
Dec 12, 2012 2.696 2.753 2.647 2.655 320,118 -0.05(-1.81%)
Dec 11, 2012 2.574 2.736 2.565 2.704 626,780 +0.11(+4.40%)
Dec 10, 2012 2.631 2.647 2.541 2.590 524,992 -0.06(-2.15%)
Dec 07, 2012 2.704 2.712 2.614 2.647 556,397 -0.04(-1.52%)
Dec 06, 2012 2.712 2.728 2.679 2.688 450,251 -0.05(-1.79%)
Dec 05, 2012 2.761 2.785 2.688 2.736 448,758 -0.01(-0.30%)
Dec 04, 2012 2.753 2.753 2.688 2.745 457,785 -0.09(-3.16%)
Nov 30, 2012 2.965 2.965 2.769 2.834 778,208 +0.07(+2.35%)
Nov 29, 2012 2.818 2.834 2.753 2.769 407,552 -0.04(-1.45%)
Nov 28, 2012 2.793 2.834 2.761 2.810 377,336 -0.03(-1.15%)
Nov 27, 2012 2.793 2.883 2.769 2.842 380,405 +0.02(+0.58%)
Nov 26, 2012 2.859 2.891 2.720 2.826 474,444 -0.07(-2.25%)
Nov 23, 2012 2.810 2.948 2.810 2.891 259,823 +0.05(+1.72%)
Nov 21, 2012 2.736 2.883 2.720 2.842 427,699 +0.11(+3.87%)
Nov 20, 2012 2.809 2.921 2.736 2.736 993,022 -0.07(-2.57%)
Nov 19, 2012 2.841 2.929 2.753 2.809 1,052,874 -0.14(-4.89%)
Nov 16, 2012 2.905 3.057 2.825 2.953 973,042 +0.02(+0.55%)
Nov 15, 2012 3.427 3.451 2.592 2.937 3,509,857 -1.00(-25.46%)
Nov 14, 2012 3.603 3.964 3.435 3.940 1,925,768 +0.32(+8.87%)
Nov 13, 2012 3.884 3.900 3.611 3.619 640,912 -0.26(-6.82%)
Nov 12, 2012 3.892 3.964 3.884 3.884 556,634 +0.02(+0.62%)
Nov 09, 2012 4.020 4.061 3.852 3.860 781,567 -0.17(-4.18%)
Nov 08, 2012 4.398 4.422 3.996 4.028 949,123 -0.39(-8.89%)
Nov 07, 2012 4.510 4.510 4.398 4.422 265,568 -0.06(-1.43%)
Nov 06, 2012 4.462 4.494 4.422 4.486 174,789 +0.02(+0.54%)
Nov 05, 2012 4.478 4.518 4.454 4.462 165,352 -0.04(-0.89%)
Nov 02, 2012 4.550 4.566 4.494 4.502 177,498 +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.