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: 7:00 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 (%)
Mar 30, 2012 5.085 5.123 5.054 5.115 219,306 +0.03(+0.60%)
Mar 29, 2012 5.054 5.108 4.993 5.085 264,750 +0.03(+0.61%)
Mar 28, 2012 5.085 5.154 5.039 5.054 281,369 -0.04(-0.75%)
Mar 27, 2012 5.085 5.123 5.077 5.092 272,755 -0.01(-0.15%)
Mar 26, 2012 5.092 5.134 5.054 5.100 142,631 +0.03(+0.60%)
Mar 23, 2012 5.069 5.092 4.977 5.069 338,217 -0.02(-0.45%)
Mar 22, 2012 5.169 5.177 5.062 5.092 287,488 -0.07(-1.34%)
Mar 21, 2012 5.085 5.207 5.054 5.161 311,797 +0.07(+1.35%)
Mar 20, 2012 5.154 5.154 5.054 5.092 302,485 -0.11(-2.21%)
Mar 19, 2012 5.261 5.268 5.169 5.207 838,992 -0.06(-1.16%)
Mar 16, 2012 5.100 5.314 5.082 5.268 1,189,481 +0.15(+2.84%)
Mar 15, 2012 5.016 5.123 4.977 5.123 1,266,447 +0.12(+2.45%)
Mar 14, 2012 4.977 5.016 4.977 5.000 983,474 +0.02(+0.46%)
Mar 13, 2012 4.962 5.016 4.916 4.977 6,359,344 -0.50(-9.09%)
Mar 12, 2012 5.506 5.513 5.437 5.475 122,774 -0.05(-0.83%)
Mar 09, 2012 5.536 5.590 5.513 5.521 81,226 -0.05(-0.83%)
Mar 08, 2012 5.513 5.570 5.483 5.567 68,136 +0.12(+2.25%)
Mar 07, 2012 5.521 5.521 5.422 5.445 91,094 -0.03(-0.56%)
Mar 06, 2012 5.529 5.529 5.414 5.475 126,109 -0.10(-1.79%)
Mar 05, 2012 5.651 5.651 5.506 5.575 105,442 -0.03(-0.55%)
Mar 02, 2012 5.782 5.782 5.590 5.605 222,638 -0.15(-2.53%)
Mar 01, 2012 5.521 5.759 5.521 5.751 286,934 +0.27(+4.89%)
Feb 29, 2012 5.498 5.517 5.406 5.483 153,820 +0.02(+0.42%)
Feb 28, 2012 5.575 5.575 5.414 5.460 228,479 -0.08(-1.52%)
Feb 27, 2012 5.582 5.618 5.536 5.544 106,851 -0.03(-0.55%)
Feb 24, 2012 5.582 5.659 5.549 5.575 129,827 +0.00(+0.00%)
Feb 23, 2012 5.628 5.659 5.529 5.575 226,548 -0.11(-1.89%)
Feb 22, 2012 5.736 5.766 5.659 5.682 153,417 -0.02(-0.40%)
Feb 21, 2012 5.735 5.780 5.705 5.705 417,822 -0.04(-0.65%)
Feb 17, 2012 5.637 5.803 5.637 5.742 271,513 +0.11(+2.00%)
Feb 16, 2012 5.645 5.682 5.574 5.630 232,109 -0.05(-0.92%)
Feb 15, 2012 5.697 5.750 5.570 5.682 315,676 +0.01(+0.13%)
Feb 14, 2012 5.517 5.718 5.487 5.675 369,594 +0.14(+2.58%)
Feb 13, 2012 5.442 5.562 5.367 5.532 171,066 +0.11(+1.94%)
Feb 10, 2012 5.540 5.555 5.397 5.427 233,916 -0.14(-2.44%)
Feb 09, 2012 5.480 5.592 5.472 5.563 437,444 +0.08(+1.52%)
Feb 08, 2012 5.292 5.540 5.285 5.480 481,638 +0.23(+4.29%)
Feb 07, 2012 5.277 5.330 5.225 5.255 129,737 -0.05(-0.99%)
Feb 06, 2012 5.157 5.307 5.104 5.307 197,523 +0.17(+3.36%)
Feb 03, 2012 5.082 5.134 5.052 5.134 118,857 +0.07(+1.33%)
Feb 02, 2012 5.172 5.179 5.067 5.067 188,377 -0.11(-2.03%)
Feb 01, 2012 5.352 5.352 5.172 5.172 315,595 -0.18(-3.37%)
Jan 31, 2012 5.330 5.360 5.277 5.352 108,183 +0.08(+1.42%)
Jan 30, 2012 5.465 5.472 5.247 5.277 422,137 -0.19(-3.43%)
Jan 27, 2012 5.322 5.465 5.277 5.465 263,313 +0.17(+3.26%)
Jan 26, 2012 5.149 5.330 5.142 5.292 198,638 +0.14(+2.77%)
Jan 25, 2012 5.179 5.202 5.142 5.149 73,757 +0.00(+0.00%)
Jan 24, 2012 5.119 5.187 5.112 5.149 70,030 -0.02(-0.44%)
Jan 23, 2012 5.067 5.179 5.044 5.172 201,697 +0.17(+3.30%)
Jan 20, 2012 5.179 5.179 5.007 5.007 190,523 -0.17(-3.33%)
Jan 19, 2012 5.164 5.247 5.127 5.179 107,019 -0.02(-0.29%)
Jan 18, 2012 5.074 5.255 5.074 5.194 142,528 +0.11(+2.22%)
Jan 17, 2012 5.074 5.112 5.029 5.082 123,168 +0.03(+0.59%)
Jan 13, 2012 4.977 5.059 4.954 5.052 74,996 +0.06(+1.20%)
Jan 12, 2012 5.022 5.029 4.924 4.992 67,951 +0.02(+0.45%)
Jan 11, 2012 4.962 4.992 4.909 4.969 97,386 +0.00(+0.00%)
Jan 10, 2012 4.977 4.999 4.932 4.969 73,004 +0.05(+1.07%)
Jan 09, 2012 4.969 4.992 4.864 4.917 81,394 +0.02(+0.46%)
Jan 06, 2012 4.947 4.947 4.894 4.894 104,862 -0.06(-1.21%)
Jan 05, 2012 4.767 5.014 4.767 4.954 211,931 +0.20(+4.10%)
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.