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

Safe Bulkers Inc (NY: SB )

5.070 +0.020 (+0.40%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 2, 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 (%)
Apr 30, 2013 4.080 4.204 4.080 4.179 201,334 +0.07(+1.83%)
Apr 29, 2013 4.105 4.111 4.055 4.105 121,946 +0.01(+0.20%)
Apr 26, 2013 4.080 4.105 4.071 4.096 108,740 +0.01(+0.20%)
Apr 25, 2013 4.046 4.092 4.038 4.088 125,535 +0.05(+1.24%)
Apr 24, 2013 3.963 4.071 3.955 4.038 165,546 +0.07(+1.89%)
Apr 23, 2013 3.871 3.996 3.846 3.963 213,753 +0.02(+0.63%)
Apr 22, 2013 3.955 3.971 3.854 3.938 109,899 -0.01(-0.21%)
Apr 19, 2013 4.055 4.063 3.938 3.946 171,508 -0.12(-2.87%)
Apr 18, 2013 3.996 4.088 3.963 4.063 178,939 +0.10(+2.52%)
Apr 17, 2013 4.204 4.204 3.955 3.963 296,310 -0.21(-4.99%)
Apr 16, 2013 4.021 4.204 4.005 4.171 376,595 +0.17(+4.38%)
Apr 15, 2013 4.071 4.105 3.871 3.996 593,266 -0.17(-4.00%)
Apr 12, 2013 4.146 4.188 4.130 4.163 158,527 -0.01(-0.20%)
Apr 11, 2013 4.130 4.179 4.105 4.171 264,224 +0.00(+0.00%)
Apr 10, 2013 4.146 4.171 4.096 4.171 232,193 +0.02(+0.40%)
Apr 09, 2013 4.146 4.196 4.096 4.154 269,872 +0.00(+0.00%)
Apr 08, 2013 4.055 4.188 3.963 4.154 388,596 +0.09(+2.25%)
Apr 05, 2013 4.013 4.121 3.946 4.063 253,019 -0.02(-0.61%)
Apr 04, 2013 3.955 4.088 3.863 4.088 414,182 +0.12(+3.15%)
Apr 03, 2013 3.955 3.963 3.880 3.963 506,779 -0.02(-0.42%)
Apr 02, 2013 4.038 4.055 3.821 3.980 636,985 -0.06(-1.44%)
Apr 01, 2013 4.096 4.113 4.038 4.038 269,198 -0.09(-2.22%)
Mar 28, 2013 4.221 4.238 4.088 4.130 296,941 -0.09(-2.17%)
Mar 27, 2013 4.146 4.254 4.096 4.221 290,780 +0.07(+1.60%)
Mar 26, 2013 4.188 4.246 4.146 4.154 210,804 -0.04(-0.99%)
Mar 25, 2013 4.296 4.296 4.138 4.196 319,691 -0.05(-1.18%)
Mar 22, 2013 4.163 4.321 4.163 4.246 571,125 +0.12(+3.03%)
Mar 21, 2013 4.130 4.238 4.046 4.121 605,987 -0.04(-1.00%)
Mar 20, 2013 4.005 4.204 4.005 4.163 567,221 +0.16(+3.95%)
Mar 19, 2013 4.030 4.046 3.996 4.005 298,334 -0.04(-1.03%)
Mar 18, 2013 4.038 4.096 3.980 4.046 410,381 -0.03(-0.82%)
Mar 15, 2013 4.038 4.087 3.938 4.080 543,868 +0.04(+1.03%)
Mar 14, 2013 3.921 4.121 3.913 4.038 717,058 +0.12(+2.97%)
Mar 13, 2013 3.796 3.921 3.788 3.921 265,400 +0.12(+3.06%)
Mar 12, 2013 3.996 3.996 3.772 3.805 483,193 -0.17(-4.19%)
Mar 11, 2013 3.871 4.080 3.772 3.971 929,711 +0.12(+3.02%)
Mar 08, 2013 3.672 3.888 3.672 3.855 790,188 +0.18(+4.99%)
Mar 07, 2013 3.472 3.722 3.455 3.672 1,110,795 +0.19(+5.50%)
Mar 06, 2013 3.347 3.497 3.339 3.480 668,270 +0.14(+4.24%)
Mar 05, 2013 3.255 3.372 3.247 3.339 513,936 +0.07(+2.04%)
Mar 04, 2013 3.280 3.280 3.214 3.272 454,690 +0.00(+0.00%)
Mar 01, 2013 3.180 3.305 3.164 3.272 609,833 -0.02(-0.51%)
Feb 28, 2013 3.222 3.305 3.205 3.289 391,306 +0.06(+1.80%)
Feb 27, 2013 3.181 3.230 3.132 3.230 552,767 +0.08(+2.61%)
Feb 26, 2013 3.239 3.239 3.123 3.148 445,176 -0.06(-1.79%)
Feb 22, 2013 3.082 3.255 3.066 3.206 572,504 +0.14(+4.56%)
Feb 21, 2013 3.099 3.173 3.033 3.066 787,899 -0.04(-1.32%)
Feb 20, 2013 3.132 3.197 3.107 3.107 836,761 +0.00(+0.00%)
Feb 19, 2013 3.025 3.123 2.984 3.107 395,736 +0.12(+4.13%)
Feb 15, 2013 3.099 3.099 2.967 2.984 351,569 -0.12(-3.71%)
Feb 14, 2013 3.165 3.189 3.066 3.099 292,864 -0.06(-1.82%)
Feb 13, 2013 3.074 3.197 3.074 3.156 338,715 +0.09(+2.95%)
Feb 12, 2013 3.050 3.107 3.008 3.066 230,799 +0.02(+0.81%)
Feb 11, 2013 3.082 3.107 3.000 3.041 300,614 -0.02(-0.54%)
Feb 08, 2013 3.082 3.115 3.050 3.058 242,960 -0.03(-1.06%)
Feb 07, 2013 3.181 3.181 3.058 3.091 355,011 -0.10(-3.09%)
Feb 06, 2013 3.214 3.230 3.148 3.189 180,728 +0.00(+0.00%)
Feb 04, 2013 3.329 3.370 3.148 3.189 495,136 -0.14(-4.20%)
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.