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

Safe Bulkers Inc (NY: SB )

5.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 4.041 4.165 4.041 4.140 203,261 +0.07(+1.83%)
Apr 29, 2013 4.066 4.072 4.016 4.066 123,113 +0.01(+0.20%)
Apr 26, 2013 4.041 4.066 4.033 4.057 109,781 +0.01(+0.20%)
Apr 25, 2013 4.008 4.053 4.000 4.049 126,737 +0.05(+1.24%)
Apr 24, 2013 3.925 4.033 3.917 4.000 167,130 +0.07(+1.89%)
Apr 23, 2013 3.835 3.958 3.810 3.925 215,799 +0.02(+0.63%)
Apr 22, 2013 3.917 3.934 3.817 3.901 110,951 -0.01(-0.21%)
Apr 19, 2013 4.016 4.024 3.901 3.909 173,149 -0.12(-2.87%)
Apr 18, 2013 3.958 4.049 3.925 4.024 180,652 +0.10(+2.52%)
Apr 17, 2013 4.165 4.165 3.917 3.925 299,146 -0.21(-4.99%)
Apr 16, 2013 3.983 4.165 3.967 4.132 380,199 +0.17(+4.37%)
Apr 15, 2013 4.033 4.066 3.835 3.958 598,945 -0.16(-4.00%)
Apr 12, 2013 4.107 4.148 4.090 4.123 160,045 -0.01(-0.20%)
Apr 11, 2013 4.090 4.140 4.066 4.132 266,753 +0.00(+0.00%)
Apr 10, 2013 4.107 4.132 4.057 4.132 234,415 +0.02(+0.40%)
Apr 09, 2013 4.107 4.156 4.057 4.115 272,455 +0.00(+0.00%)
Apr 08, 2013 4.016 4.148 3.925 4.115 392,316 +0.09(+2.25%)
Apr 05, 2013 3.975 4.082 3.909 4.024 255,441 -0.02(-0.61%)
Apr 04, 2013 3.917 4.049 3.826 4.049 418,147 +0.12(+3.15%)
Apr 03, 2013 3.917 3.925 3.843 3.925 511,629 -0.02(-0.42%)
Apr 02, 2013 4.000 4.016 3.785 3.942 643,082 -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.