Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

5.465 -0.045 (-0.82%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 15, 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 (%)
Dec 30, 2011 4.529 4.612 4.484 4.537 313,102 +0.04(+0.84%)
Dec 29, 2011 4.544 4.544 4.476 4.499 231,197 -0.05(-1.00%)
Dec 28, 2011 4.514 4.544 4.506 4.544 195,026 +0.02(+0.33%)
Dec 27, 2011 4.620 4.620 4.529 4.529 205,619 -0.06(-1.32%)
Dec 23, 2011 4.658 4.658 4.590 4.590 114,226 -0.08(-1.62%)
Dec 21, 2011 4.544 4.703 4.537 4.665 164,276 +0.15(+3.36%)
Dec 20, 2011 4.605 4.612 4.514 4.514 91,490 +0.01(+0.17%)
Dec 19, 2011 4.635 4.703 4.468 4.506 117,615 -0.11(-2.46%)
Dec 16, 2011 4.521 4.681 4.518 4.620 129,808 +0.07(+1.50%)
Dec 15, 2011 4.582 4.601 4.506 4.552 114,420 +0.04(+0.84%)
Dec 14, 2011 4.544 4.574 4.476 4.514 159,129 -0.03(-0.67%)
Dec 13, 2011 4.590 4.620 4.544 4.544 183,857 -0.06(-1.32%)
Dec 12, 2011 4.628 4.688 4.582 4.605 120,289 -0.09(-1.94%)
Dec 09, 2011 4.643 4.726 4.613 4.696 93,280 +0.05(+1.14%)
Dec 08, 2011 4.688 4.711 4.590 4.643 193,220 -0.05(-1.13%)
Dec 07, 2011 4.726 4.741 4.643 4.696 110,484 -0.09(-1.90%)
Dec 06, 2011 4.749 4.809 4.658 4.787 127,304 +0.04(+0.80%)
Dec 05, 2011 4.658 4.840 4.658 4.749 209,374 +0.13(+2.79%)
Dec 02, 2011 4.635 4.681 4.582 4.620 106,577 +0.02(+0.49%)
Dec 01, 2011 4.681 4.681 4.544 4.597 148,623 -0.08(-1.78%)
Nov 30, 2011 4.643 4.681 4.537 4.681 176,690 +0.14(+3.00%)
Nov 29, 2011 4.552 4.620 4.521 4.544 145,578 -0.03(-0.66%)
Nov 28, 2011 4.628 4.711 4.499 4.574 148,793 +0.05(+1.17%)
Nov 25, 2011 4.506 4.597 4.506 4.521 29,875 -0.02(-0.50%)
Nov 23, 2011 4.734 4.734 4.506 4.544 142,932 -0.20(-4.15%)
Nov 22, 2011 4.900 4.908 4.650 4.741 155,306 -0.23(-4.72%)
Nov 21, 2011 5.029 5.029 4.824 4.976 147,412 -0.05(-0.90%)
Nov 18, 2011 5.051 5.147 5.021 5.021 132,630 -0.01(-0.15%)
Nov 17, 2011 5.051 5.110 4.947 5.029 159,529 -0.02(-0.44%)
Nov 16, 2011 4.984 5.058 4.984 5.051 62,224 +0.03(+0.59%)
Nov 15, 2011 4.969 5.073 4.925 5.021 114,030 +0.05(+1.04%)
Nov 14, 2011 4.955 4.977 4.903 4.969 90,960 +0.01(+0.30%)
Nov 11, 2011 4.925 4.999 4.895 4.955 73,890 +0.06(+1.21%)
Nov 10, 2011 4.888 4.953 4.814 4.895 100,501 -0.01(-0.15%)
Nov 09, 2011 4.992 5.036 4.873 4.903 106,778 -0.19(-3.64%)
Nov 08, 2011 5.029 5.110 4.999 5.088 99,605 +0.08(+1.63%)
Nov 07, 2011 4.984 5.065 4.969 5.007 64,999 +0.02(+0.45%)
Nov 04, 2011 4.888 5.036 4.888 4.984 53,778 +0.02(+0.45%)
Nov 03, 2011 4.955 5.021 4.881 4.962 130,647 +0.06(+1.21%)
Nov 02, 2011 4.895 4.955 4.814 4.903 75,770 +0.07(+1.53%)
Nov 01, 2011 4.918 5.007 4.725 4.829 207,588 -0.24(-4.68%)
Oct 31, 2011 5.147 5.184 5.051 5.066 101,891 -0.13(-2.43%)
Oct 28, 2011 5.051 5.199 5.036 5.192 227,260 +0.10(+1.89%)
Oct 27, 2011 5.066 5.177 4.977 5.095 257,189 +0.16(+3.15%)
Oct 26, 2011 4.955 4.969 4.858 4.940 113,699 +0.01(+0.30%)
Oct 25, 2011 4.925 4.962 4.874 4.925 110,565 -0.04(-0.75%)
Oct 24, 2011 5.007 5.066 4.873 4.962 140,902 +0.00(+0.00%)
Oct 21, 2011 4.947 5.029 4.905 4.962 165,764 +0.09(+1.82%)
Oct 20, 2011 4.799 4.918 4.658 4.873 200,705 +0.07(+1.39%)
Oct 19, 2011 4.873 4.925 4.762 4.807 156,270 -0.06(-1.22%)
Oct 18, 2011 4.666 4.910 4.592 4.866 152,795 +0.20(+4.29%)
Oct 17, 2011 4.858 4.932 4.592 4.666 189,063 -0.21(-4.26%)
Oct 14, 2011 4.807 4.873 4.770 4.873 84,236 +0.13(+2.81%)
Oct 13, 2011 4.673 4.776 4.592 4.740 96,232 +0.07(+1.59%)
Oct 12, 2011 4.510 4.770 4.481 4.666 197,182 +0.22(+5.00%)
Oct 11, 2011 4.318 4.503 4.318 4.444 106,220 +0.08(+1.87%)
Oct 10, 2011 4.303 4.407 4.192 4.362 103,479 +0.14(+3.33%)
Oct 07, 2011 4.362 4.392 4.155 4.221 119,235 -0.11(-2.56%)
Oct 06, 2011 4.226 4.384 4.226 4.333 142,470 +0.06(+1.39%)
Oct 05, 2011 4.184 4.340 4.059 4.273 146,168 +0.12(+2.85%)
Oct 04, 2011 4.147 4.221 3.910 4.155 269,857 -0.05(-1.23%)
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.