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

Safe Bulkers Inc (NY: SB )

4.840 -0.100 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 4.000 4.123 4.000 4.098 205,323 +0.07(+1.83%)
Apr 29, 2013 4.025 4.031 3.976 4.025 124,362 +0.01(+0.20%)
Apr 26, 2013 4.000 4.025 3.992 4.017 110,894 +0.01(+0.20%)
Apr 25, 2013 3.968 4.013 3.959 4.008 128,022 +0.05(+1.24%)
Apr 24, 2013 3.886 3.992 3.878 3.959 168,825 +0.07(+1.89%)
Apr 23, 2013 3.796 3.919 3.772 3.886 217,988 +0.02(+0.63%)
Apr 22, 2013 3.878 3.894 3.779 3.862 112,076 -0.01(-0.21%)
Apr 19, 2013 3.976 3.984 3.862 3.870 174,906 -0.11(-2.87%)
Apr 18, 2013 3.919 4.008 3.886 3.984 182,484 +0.10(+2.52%)
Apr 17, 2013 4.123 4.123 3.878 3.886 302,180 -0.20(-4.99%)
Apr 16, 2013 3.943 4.123 3.927 4.090 384,055 +0.17(+4.37%)
Apr 15, 2013 3.992 4.025 3.796 3.919 605,019 -0.16(-4.00%)
Apr 12, 2013 4.066 4.106 4.049 4.082 161,668 -0.01(-0.20%)
Apr 11, 2013 4.049 4.098 4.025 4.090 269,459 +0.00(+0.00%)
Apr 10, 2013 4.066 4.090 4.017 4.090 236,793 +0.02(+0.40%)
Apr 09, 2013 4.066 4.115 4.017 4.074 275,218 +0.00(+0.00%)
Apr 08, 2013 3.976 4.106 3.886 4.074 396,294 +0.09(+2.25%)
Apr 05, 2013 3.935 4.041 3.870 3.984 258,032 -0.02(-0.61%)
Apr 04, 2013 3.878 4.008 3.788 4.008 422,388 +0.12(+3.15%)
Apr 03, 2013 3.878 3.886 3.804 3.886 516,818 -0.02(-0.42%)
Apr 02, 2013 3.959 3.976 3.747 3.902 649,605 -0.06(-1.44%)
Apr 01, 2013 4.017 4.033 3.959 3.959 274,531 -0.09(-2.22%)
Mar 28, 2013 4.139 4.155 4.008 4.049 302,824 -0.09(-2.17%)
Mar 27, 2013 4.066 4.172 4.017 4.139 296,540 +0.07(+1.60%)
Mar 26, 2013 4.106 4.164 4.066 4.074 214,980 -0.04(-0.99%)
Mar 25, 2013 4.213 4.213 4.057 4.115 326,024 -0.05(-1.18%)
Mar 22, 2013 4.082 4.237 4.082 4.164 582,439 +0.12(+3.03%)
Mar 21, 2013 4.049 4.155 3.968 4.041 617,992 -0.04(-1.00%)
Mar 20, 2013 3.927 4.123 3.927 4.082 578,458 +0.16(+3.95%)
Mar 19, 2013 3.951 3.968 3.919 3.927 304,244 -0.04(-1.03%)
Mar 18, 2013 3.959 4.017 3.902 3.968 418,511 -0.03(-0.82%)
Mar 15, 2013 3.959 4.008 3.862 4.000 554,642 +0.04(+1.03%)
Mar 14, 2013 3.845 4.041 3.837 3.959 731,263 +0.11(+2.97%)
Mar 13, 2013 3.723 3.845 3.715 3.845 270,658 +0.11(+3.06%)
Mar 12, 2013 3.919 3.919 3.698 3.731 492,766 -0.16(-4.19%)
Mar 11, 2013 3.796 4.000 3.698 3.894 948,130 +0.11(+3.02%)
Mar 08, 2013 3.600 3.813 3.600 3.780 805,842 +0.18(+4.99%)
Mar 07, 2013 3.404 3.649 3.388 3.600 1,132,801 +0.19(+5.50%)
Mar 06, 2013 3.282 3.429 3.274 3.413 681,509 +0.14(+4.24%)
Mar 05, 2013 3.192 3.306 3.184 3.274 524,117 +0.07(+2.04%)
Mar 04, 2013 3.217 3.217 3.151 3.208 463,698 +0.00(+0.00%)
Mar 01, 2013 3.119 3.241 3.102 3.208 621,914 -0.02(-0.51%)
Feb 28, 2013 3.159 3.241 3.143 3.225 399,058 +0.06(+1.80%)
Feb 27, 2013 3.119 3.168 3.071 3.168 563,718 +0.08(+2.61%)
Feb 26, 2013 3.176 3.176 3.063 3.087 453,996 -0.06(-1.79%)
Feb 22, 2013 3.022 3.192 3.006 3.143 583,846 +0.14(+4.56%)
Feb 21, 2013 3.039 3.111 2.974 3.006 803,508 -0.04(-1.32%)
Feb 20, 2013 3.071 3.135 3.047 3.047 853,338 +0.00(+0.00%)
Feb 19, 2013 2.966 3.063 2.926 3.047 403,576 +0.12(+4.13%)
Feb 15, 2013 3.039 3.039 2.910 2.926 358,534 -0.11(-3.71%)
Feb 14, 2013 3.103 3.127 3.006 3.039 298,666 -0.06(-1.82%)
Feb 13, 2013 3.014 3.135 3.014 3.095 345,425 +0.09(+2.95%)
Feb 12, 2013 2.990 3.047 2.950 3.006 235,372 +0.02(+0.81%)
Feb 11, 2013 3.022 3.047 2.942 2.982 306,569 -0.02(-0.54%)
Feb 08, 2013 3.022 3.055 2.990 2.998 247,774 -0.03(-1.06%)
Feb 07, 2013 3.119 3.119 2.998 3.031 362,044 -0.10(-3.09%)
Feb 06, 2013 3.151 3.168 3.087 3.127 184,308 +0.00(+0.00%)
Feb 04, 2013 3.264 3.305 3.087 3.127 504,945 -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.