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 (%)
Aug 31, 2012 4.829 4.890 4.829 4.862 107,098 +0.05(+1.00%)
Aug 30, 2012 4.886 4.886 4.813 4.813 184,353 -0.06(-1.15%)
Aug 29, 2012 4.846 4.894 4.846 4.870 140,488 -0.07(-1.46%)
Aug 27, 2012 4.990 4.990 4.934 4.942 170,186 -0.05(-0.96%)
Aug 24, 2012 5.014 5.014 4.966 4.990 123,911 -0.01(-0.16%)
Aug 23, 2012 4.990 5.054 4.934 4.998 200,971 +0.00(+0.00%)
Aug 22, 2012 5.094 5.166 4.950 4.998 272,823 -0.10(-1.89%)
Aug 21, 2012 5.220 5.220 5.055 5.094 487,922 -0.04(-0.76%)
Aug 20, 2012 5.133 5.196 5.118 5.133 480,672 +0.00(+0.00%)
Aug 17, 2012 5.039 5.173 5.008 5.133 344,488 +0.13(+2.50%)
Aug 16, 2012 4.969 5.047 4.922 5.008 310,830 +0.04(+0.79%)
Aug 15, 2012 4.875 5.016 4.875 4.969 246,939 +0.12(+2.42%)
Aug 14, 2012 4.726 4.890 4.726 4.851 202,343 +0.13(+2.65%)
Aug 13, 2012 4.812 4.812 4.726 4.726 234,493 -0.04(-0.82%)
Aug 10, 2012 4.804 4.824 4.742 4.765 161,587 -0.04(-0.82%)
Aug 09, 2012 4.781 4.859 4.742 4.804 240,403 +0.03(+0.66%)
Aug 08, 2012 4.796 4.820 4.749 4.773 208,141 -0.01(-0.16%)
Aug 07, 2012 4.820 4.859 4.742 4.781 351,011 -0.01(-0.16%)
Aug 06, 2012 4.781 4.789 4.718 4.789 170,387 +0.09(+2.00%)
Aug 03, 2012 4.765 4.796 4.694 4.694 190,697 -0.04(-0.83%)
Aug 02, 2012 4.757 4.812 4.702 4.734 123,219 +0.00(+0.00%)
Aug 01, 2012 4.687 4.796 4.687 4.734 71,114 +0.06(+1.34%)
Jul 31, 2012 4.765 4.796 4.663 4.671 101,567 -0.06(-1.32%)
Jul 30, 2012 4.773 4.781 4.721 4.734 75,901 -0.02(-0.49%)
Jul 27, 2012 4.647 4.781 4.616 4.757 161,073 +0.08(+1.67%)
Jul 26, 2012 4.742 4.772 4.624 4.679 196,908 -0.01(-0.17%)
Jul 25, 2012 4.812 4.812 4.663 4.687 187,896 -0.03(-0.66%)
Jul 24, 2012 4.726 4.762 4.702 4.718 88,045 -0.01(-0.17%)
Jul 23, 2012 4.781 4.789 4.702 4.726 141,414 -0.07(-1.47%)
Jul 20, 2012 4.875 4.890 4.796 4.796 118,800 -0.09(-1.92%)
Jul 19, 2012 4.969 4.969 4.859 4.890 82,451 +0.01(+0.16%)
Jul 18, 2012 4.898 4.992 4.883 4.883 81,425 -0.02(-0.32%)
Jul 17, 2012 4.984 5.016 4.867 4.898 122,410 -0.08(-1.57%)
Jul 16, 2012 4.977 5.039 4.937 4.977 102,813 -0.01(-0.16%)
Jul 13, 2012 4.945 5.024 4.945 4.984 73,673 +0.03(+0.63%)
Jul 12, 2012 4.914 4.977 4.914 4.953 111,605 +0.03(+0.64%)
Jul 11, 2012 4.890 4.969 4.883 4.922 110,920 +0.02(+0.32%)
Jul 10, 2012 4.851 4.937 4.851 4.906 95,788 +0.05(+1.13%)
Jul 09, 2012 4.883 4.914 4.843 4.851 70,292 -0.07(-1.43%)
Jul 06, 2012 4.875 4.953 4.820 4.922 114,239 +0.02(+0.32%)
Jul 05, 2012 4.820 4.914 4.820 4.906 126,383 +0.03(+0.64%)
Jul 03, 2012 4.757 4.875 4.749 4.875 120,718 +0.09(+1.80%)
Jul 02, 2012 4.812 4.812 4.647 4.789 132,419 -0.05(-0.97%)
Jun 29, 2012 4.820 4.836 4.702 4.836 159,089 +0.10(+2.15%)
Jun 28, 2012 4.742 4.788 4.710 4.734 58,742 -0.01(-0.17%)
Jun 27, 2012 4.718 4.748 4.694 4.742 81,074 +0.04(+0.83%)
Jun 26, 2012 4.734 4.765 4.702 4.702 73,717 -0.05(-1.15%)
Jun 25, 2012 4.796 4.828 4.687 4.757 169,437 -0.02(-0.33%)
Jun 22, 2012 4.789 4.836 4.749 4.773 80,131 -0.02(-0.49%)
Jun 21, 2012 4.789 4.828 4.687 4.796 175,142 +0.01(+0.16%)
Jun 20, 2012 4.828 4.890 4.781 4.789 101,862 -0.08(-1.61%)
Jun 19, 2012 4.757 4.898 4.742 4.867 148,757 +0.13(+2.64%)
Jun 18, 2012 4.859 4.898 4.687 4.742 189,768 -0.11(-2.26%)
Jun 15, 2012 4.742 4.851 4.702 4.851 133,790 +0.13(+2.65%)
Jun 14, 2012 4.726 4.781 4.671 4.726 284,193 -0.02(-0.50%)
Jun 13, 2012 4.796 4.851 4.718 4.749 179,639 -0.05(-1.14%)
Jun 12, 2012 4.843 4.890 4.796 4.804 115,401 -0.04(-0.81%)
Jun 11, 2012 5.024 5.086 4.828 4.843 170,195 -0.16(-3.13%)
Jun 08, 2012 5.024 5.047 4.970 5.000 69,806 -0.02(-0.31%)
Jun 07, 2012 5.102 5.157 4.992 5.016 165,669 -0.02(-0.31%)
Jun 06, 2012 4.930 5.118 4.930 5.032 223,950 +0.13(+2.56%)
Jun 05, 2012 4.914 4.984 4.898 4.906 99,481 +0.00(+0.00%)
Jun 04, 2012 5.024 5.047 4.898 4.906 224,459 -0.13(-2.64%)
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.