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

Safe Bulkers Inc (NY: SB )

5.470 -0.040 (-0.73%)
Streaming Delayed Price Updated: 1:58 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 (%)
Jun 29, 2012 4.866 4.882 4.747 4.882 157,580 +0.10(+2.15%)
Jun 28, 2012 4.787 4.834 4.755 4.779 58,185 -0.01(-0.17%)
Jun 27, 2012 4.763 4.794 4.739 4.787 80,305 +0.04(+0.83%)
Jun 26, 2012 4.779 4.811 4.747 4.747 73,018 -0.06(-1.15%)
Jun 25, 2012 4.842 4.874 4.732 4.803 167,830 -0.02(-0.33%)
Jun 22, 2012 4.834 4.882 4.795 4.819 79,371 -0.02(-0.49%)
Jun 21, 2012 4.834 4.874 4.732 4.842 173,481 +0.01(+0.16%)
Jun 20, 2012 4.874 4.937 4.826 4.834 100,896 -0.08(-1.61%)
Jun 19, 2012 4.803 4.945 4.787 4.914 147,347 +0.13(+2.64%)
Jun 18, 2012 4.906 4.945 4.732 4.787 187,969 -0.11(-2.26%)
Jun 15, 2012 4.787 4.898 4.747 4.898 132,522 +0.13(+2.65%)
Jun 14, 2012 4.771 4.826 4.716 4.771 281,498 -0.02(-0.49%)
Jun 13, 2012 4.842 4.898 4.763 4.795 177,936 -0.06(-1.14%)
Jun 12, 2012 4.890 4.937 4.842 4.850 114,307 -0.04(-0.81%)
Jun 11, 2012 5.072 5.135 4.874 4.890 168,581 -0.16(-3.13%)
Jun 08, 2012 5.072 5.095 5.017 5.048 69,144 -0.02(-0.31%)
Jun 07, 2012 5.151 5.206 5.040 5.064 164,098 -0.02(-0.31%)
Jun 06, 2012 4.977 5.167 4.977 5.080 221,826 +0.13(+2.56%)
Jun 05, 2012 4.961 5.032 4.945 4.953 98,538 +0.00(+0.00%)
Jun 04, 2012 5.072 5.095 4.945 4.953 222,331 -0.13(-2.64%)
Jun 01, 2012 5.095 5.119 5.016 5.088 144,453 -0.05(-0.92%)
May 31, 2012 5.080 5.167 4.985 5.135 201,289 +0.08(+1.56%)
May 30, 2012 5.167 5.183 5.048 5.056 134,744 -0.13(-2.44%)
May 29, 2012 5.246 5.309 5.183 5.183 198,545 -0.06(-1.06%)
May 25, 2012 5.175 5.301 5.143 5.238 258,088 +0.08(+1.53%)
May 24, 2012 5.111 5.190 5.111 5.159 249,284 +0.05(+0.93%)
May 23, 2012 5.127 5.127 4.945 5.111 233,489 -0.02(-0.46%)
May 22, 2012 5.143 5.222 5.103 5.135 203,202 +0.04(+0.78%)
May 21, 2012 4.985 5.135 4.969 5.095 134,279 +0.10(+2.06%)
May 18, 2012 5.062 5.090 4.954 4.993 357,020 -0.06(-1.22%)
May 17, 2012 5.024 5.093 4.977 5.054 259,081 +0.05(+0.93%)
May 16, 2012 5.101 5.209 4.946 5.008 218,216 -0.09(-1.82%)
May 15, 2012 5.070 5.132 5.062 5.101 187,350 +0.05(+1.07%)
May 14, 2012 5.101 5.155 5.047 5.047 148,631 -0.06(-1.21%)
May 11, 2012 5.178 5.178 5.101 5.109 151,362 -0.10(-1.93%)
May 10, 2012 5.279 5.279 5.139 5.209 209,765 +0.00(+0.00%)
May 09, 2012 5.147 5.279 5.031 5.209 423,906 +0.20(+4.01%)
May 08, 2012 4.985 5.024 4.915 5.008 233,165 +0.02(+0.47%)
May 07, 2012 5.047 5.049 4.985 4.985 144,781 -0.09(-1.83%)
May 04, 2012 5.101 5.138 5.008 5.078 199,234 -0.05(-0.91%)
May 03, 2012 5.286 5.286 5.085 5.124 240,867 -0.09(-1.63%)
May 02, 2012 5.340 5.348 5.178 5.209 219,977 -0.15(-2.88%)
May 01, 2012 5.309 5.410 5.302 5.364 399,479 +0.07(+1.31%)
Apr 30, 2012 5.194 5.294 5.178 5.294 373,557 +0.13(+2.54%)
Apr 27, 2012 5.209 5.217 5.070 5.163 222,277 +0.00(+0.00%)
Apr 26, 2012 5.109 5.194 5.062 5.163 281,186 +0.06(+1.21%)
Apr 25, 2012 5.062 5.139 5.024 5.101 349,947 +0.07(+1.38%)
Apr 24, 2012 4.915 5.093 4.884 5.031 251,701 +0.11(+2.20%)
Apr 23, 2012 4.923 4.923 4.807 4.923 151,642 -0.05(-1.09%)
Apr 20, 2012 4.985 5.016 4.931 4.977 167,000 +0.05(+0.94%)
Apr 19, 2012 4.900 4.985 4.823 4.931 127,584 +0.03(+0.63%)
Apr 18, 2012 4.877 4.946 4.854 4.900 86,163 +0.01(+0.16%)
Apr 17, 2012 4.792 4.923 4.792 4.892 223,015 +0.12(+2.43%)
Apr 16, 2012 4.861 4.923 4.776 4.776 143,653 -0.08(-1.59%)
Apr 13, 2012 4.939 4.939 4.807 4.854 138,533 -0.10(-2.03%)
Apr 12, 2012 4.846 4.954 4.838 4.954 183,279 +0.12(+2.40%)
Apr 11, 2012 4.776 4.869 4.776 4.838 182,572 +0.11(+2.29%)
Apr 10, 2012 4.915 4.939 4.691 4.730 558,045 -0.19(-3.92%)
Apr 09, 2012 5.024 5.031 4.908 4.923 277,328 -0.11(-2.15%)
Apr 05, 2012 5.031 5.070 5.024 5.031 182,198 -0.01(-0.15%)
Apr 04, 2012 5.078 5.093 5.024 5.039 229,537 -0.09(-1.81%)
Apr 03, 2012 5.155 5.170 5.093 5.132 381,709 -0.05(-0.90%)
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.